CARDINAL FINL Historical Stock Price

Below is the stock price history for Cardinal Finl CFNL. Data is recorded each day for the historical open, high, low, close and volume. The Cardinal Finl 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.

Cardinal Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-04-21 28.98 29.23 28.72 29.10 151,805
2017-04-20 28.895 29.15 28.55 29.15 25,644
2017-04-19 28.55 28.73 28.33 28.40 22,418
2017-04-18 27.85 28.22 27.57 28.19 44,626
2017-04-17 27.73 27.94 27.21 27.94 20,655
2017-04-13 27.86 28.03 27.36 27.47 14,625
2017-04-12 28.67 29.03 28.03 28.12 34,550
2017-04-11 28.49 29.17 28.49 28.85 10,451
2017-04-10 29.12 29.12 28.42 28.72 15,232
2017-04-07 28.87 29.14 28.64 28.79 17,297
2017-04-06 28.70 29.06 28.67 28.96 3,650
2017-04-05 29.69 29.82 28.84 28.84 4,090
2017-04-04 29.39 29.46 29.22 29.31 6,048
2017-04-03 29.83 29.83 29.12 29.37 5,104
2017-03-31 29.93 30.26 29.81 30.05 4,913
2017-03-30 29.50 30.22 29.49 30.14 4,215
2017-03-29 28.95 29.09 28.93 29.04 1,247
2017-03-28 28.56 29.25 28.44 29.09 3,535
2017-03-27 27.96 28.66 27.96 28.66 2,107
2017-03-24 28.76 28.88 28.53 28.73 4,036
2017-03-23 28.67 28.94 28.46 28.58 2,452
2017-03-22 28.33 28.51 28.08 28.26 5,034
2017-03-21 30.08 30.08 28.57 28.60 10,212
2017-03-20 30.97 30.98 30.60 30.60 3,892
2017-03-17 31.01 31.37 30.64 31.36 8,000
2017-03-16 31.15 31.22 30.93 31.19 4,061
2017-03-15 31.18 31.47 30.72 30.78 3,589
2017-03-14 30.41 30.98 30.35 30.98 2,376
2017-03-13 31.01 31.10 30.72 30.81 3,238
2017-03-10 31.00 31.00 30.11 30.54 5,786

» More Cardinal Finl Stock Price History

To see other companies like Cardinal Finl (CFNL), view our stock market today for news, and other data.