NASDAQ:CBF
Delisted
Capital Bank Financial Corp. Fund Price (Quote)
$41.75
+0 (+0%)
At Close: Jan 16, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $41.75 | $41.75 | Tuesday, 16th Jan 2018 CBF stock ended at $41.75. During the day the stock fluctuated 0% from a day low at $41.75 to a day high of $41.75. |
90 days | $38.90 | $42.85 | |
52 weeks | $35.25 | $45.00 |
Date | Open | High | Low | Close | Volume |
Feb 24, 2017 | $40.70 | $40.95 | $40.40 | $40.85 | 222 277 |
Feb 23, 2017 | $40.35 | $40.70 | $40.00 | $40.70 | 149 417 |
Feb 22, 2017 | $40.15 | $40.40 | $39.95 | $40.25 | 119 351 |
Feb 21, 2017 | $39.90 | $40.30 | $39.90 | $40.25 | 251 054 |
Feb 17, 2017 | $39.80 | $39.95 | $39.35 | $39.85 | 232 544 |
Feb 16, 2017 | $39.20 | $40.08 | $39.05 | $39.80 | 222 551 |
Feb 15, 2017 | $39.15 | $39.33 | $38.80 | $39.25 | 167 654 |
Feb 14, 2017 | $39.10 | $39.30 | $38.75 | $39.10 | 221 466 |
Feb 13, 2017 | $38.85 | $39.22 | $38.85 | $39.00 | 255 467 |
Feb 10, 2017 | $38.50 | $38.75 | $38.20 | $38.75 | 108 925 |
Feb 09, 2017 | $38.10 | $38.70 | $38.05 | $38.45 | 108 985 |
Feb 08, 2017 | $38.45 | $38.45 | $37.80 | $38.10 | 113 615 |
Feb 07, 2017 | $38.35 | $38.70 | $37.95 | $38.60 | 207 005 |
Feb 06, 2017 | $39.00 | $39.45 | $38.30 | $38.30 | 101 531 |
Feb 03, 2017 | $39.00 | $39.30 | $38.95 | $39.15 | 145 905 |
Feb 02, 2017 | $39.00 | $39.20 | $38.70 | $38.75 | 192 963 |
Feb 01, 2017 | $39.60 | $40.00 | $38.95 | $39.00 | 187 974 |
Jan 31, 2017 | $39.40 | $39.80 | $39.05 | $39.40 | 146 762 |
Jan 30, 2017 | $40.25 | $40.25 | $39.45 | $39.55 | 129 673 |
Jan 27, 2017 | $40.65 | $40.70 | $40.30 | $40.45 | 117 863 |
Jan 26, 2017 | $39.90 | $40.75 | $39.70 | $40.50 | 148 269 |
Jan 25, 2017 | $40.15 | $40.40 | $39.90 | $40.00 | 230 359 |
Jan 24, 2017 | $39.45 | $40.00 | $39.20 | $39.85 | 162 455 |
Jan 23, 2017 | $39.25 | $39.40 | $39.10 | $39.35 | 124 660 |
Jan 20, 2017 | $39.10 | $39.55 | $39.05 | $39.30 | 132 264 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBF stock historical prices to predict future price movements?
Trend Analysis: Examine the CBF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.