CAPE BANCORP Historical Stock Price

Below is the stock price history for Cape Bancorp CBNJ. Data is recorded each day for the historical open, high, low, close and volume. The Cape Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cape Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-29 14.28 14.61 14.05 14.58 5,218
2016-04-28 14.12 14.25 14.12 14.24 2,171
2016-04-27 14.00 14.17 14.00 14.17 10,738
2016-04-26 14.00 14.05 14.00 14.05 315
2016-04-25 13.82 14.00 13.82 14.00 2,178
2016-04-22 13.99 14.00 13.95 13.97 908
2016-04-21 13.89 13.89 13.81 13.89 1,113
2016-04-20 13.90 14.00 13.89 13.93 3,149
2016-04-19 13.90 13.95 13.83 13.90 964
2016-04-18 13.74 13.90 13.74 13.83 8,569
2016-04-15 13.79 13.79 13.68 13.77 1,937
2016-04-14 13.70 13.79 13.61 13.69 1,225
2016-04-13 13.72 13.74 13.67 13.67 2,994
2016-04-12 13.52 13.64 13.52 13.64 358
2016-04-11 13.50 13.74 13.50 13.54 16,107
2016-04-08 13.51 13.51 13.48 13.48 532
2016-04-07 13.57 13.57 13.445 13.50 1,650
2016-04-06 13.50 13.54 13.50 13.54 428
2016-04-05 13.46 13.50 13.40 13.46 1,477
2016-04-04 13.37 13.50 13.37 13.49 2,440
2016-04-01 13.43 13.47 13.37 13.47 1,618
2016-03-31 13.46 13.51 13.46 13.51 2,060
2016-03-30 13.33 13.60 13.33 13.52 6,763
2016-03-29 13.29 13.385 13.19 13.37 2,102
2016-03-28 13.21 13.22 13.19 13.22 1,156
2016-03-24 13.18 13.20 13.17 13.18 700
2016-03-23 13.15 13.24 13.13 13.19 853
2016-03-22 13.20 13.20 13.13 13.13 300
2016-03-21 13.17 13.20 13.12 13.19 1,964
2016-03-18 13.25 13.33 13.17 13.33 979

» More Cape Bancorp Stock Price History

To see other companies like Cape Bancorp (CBNJ), view our stock market today for news, and other data.