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 |
| Aug 23, 2017 | $36.95 | $37.62 | $36.90 | $37.35 | 959 784 |
| Aug 22, 2017 | $37.15 | $37.40 | $37.10 | $37.10 | 1 172 062 |
| Aug 21, 2017 | $37.05 | $37.15 | $36.80 | $37.05 | 115 563 |
| Aug 18, 2017 | $36.70 | $37.30 | $36.70 | $37.05 | 240 334 |
| Aug 17, 2017 | $37.90 | $38.00 | $36.90 | $36.95 | 250 570 |
| Aug 16, 2017 | $38.10 | $38.28 | $37.80 | $37.90 | 221 018 |
| Aug 15, 2017 | $38.40 | $38.55 | $37.95 | $37.95 | 186 517 |
| Aug 14, 2017 | $37.70 | $38.30 | $37.70 | $38.20 | 241 766 |
| Aug 11, 2017 | $37.75 | $37.90 | $37.20 | $37.40 | 151 771 |
| Aug 10, 2017 | $38.10 | $38.15 | $37.60 | $37.70 | 260 346 |
| Aug 09, 2017 | $38.15 | $38.33 | $37.95 | $38.15 | 345 473 |
| Aug 08, 2017 | $38.30 | $39.00 | $38.25 | $38.50 | 560 746 |
| Aug 07, 2017 | $38.30 | $38.50 | $38.10 | $38.40 | 86 676 |
| Aug 04, 2017 | $38.35 | $38.60 | $38.25 | $38.30 | 421 453 |
| Aug 03, 2017 | $38.35 | $38.45 | $38.05 | $38.15 | 479 120 |
| Aug 02, 2017 | $38.30 | $38.45 | $38.00 | $38.45 | 185 582 |
| Aug 01, 2017 | $38.10 | $38.35 | $37.95 | $38.30 | 119 858 |
| Jul 31, 2017 | $37.80 | $38.10 | $37.75 | $38.00 | 355 290 |
| Jul 28, 2017 | $38.00 | $38.00 | $37.55 | $37.60 | 336 406 |
| Jul 27, 2017 | $38.20 | $38.45 | $37.95 | $38.05 | 244 910 |
| Jul 26, 2017 | $39.15 | $39.15 | $38.10 | $38.10 | 226 454 |
| Jul 25, 2017 | $38.80 | $39.20 | $38.70 | $39.10 | 751 399 |
| Jul 24, 2017 | $38.25 | $38.65 | $38.25 | $38.55 | 200 374 |
| Jul 21, 2017 | $38.70 | $38.70 | $38.20 | $38.30 | 305 000 |
| Jul 20, 2017 | $38.40 | $38.75 | $38.30 | $38.55 | 511 703 |
