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 |
| Mar 31, 2017 | $43.60 | $43.85 | $42.85 | $43.40 | 306 927 |
| Mar 30, 2017 | $42.60 | $44.30 | $42.45 | $43.70 | 415 120 |
| Mar 29, 2017 | $42.35 | $42.75 | $42.05 | $42.55 | 181 453 |
| Mar 28, 2017 | $42.35 | $42.95 | $41.95 | $42.55 | 244 067 |
| Mar 27, 2017 | $41.70 | $42.60 | $41.25 | $42.60 | 296 937 |
| Mar 24, 2017 | $42.25 | $42.55 | $41.65 | $42.40 | 254 568 |
| Mar 23, 2017 | $41.90 | $42.35 | $41.70 | $42.15 | 280 913 |
| Mar 22, 2017 | $41.55 | $42.00 | $41.15 | $41.80 | 415 977 |
| Mar 21, 2017 | $43.70 | $44.28 | $41.50 | $41.70 | 854 068 |
| Mar 20, 2017 | $43.80 | $43.95 | $43.35 | $43.70 | 409 516 |
| Mar 17, 2017 | $43.70 | $44.20 | $43.65 | $44.05 | 1 520 185 |
| Mar 16, 2017 | $43.75 | $44.05 | $43.42 | $43.70 | 538 027 |
| Mar 15, 2017 | $44.20 | $45.00 | $43.05 | $43.70 | 1 297 362 |
| Mar 14, 2017 | $40.55 | $41.00 | $40.35 | $40.90 | 167 501 |
| Mar 13, 2017 | $40.60 | $41.35 | $40.40 | $40.75 | 180 997 |
| Mar 10, 2017 | $40.25 | $40.50 | $40.02 | $40.40 | 174 741 |
| Mar 09, 2017 | $39.95 | $40.35 | $39.95 | $40.15 | 183 470 |
| Mar 08, 2017 | $40.00 | $40.60 | $39.95 | $39.95 | 167 777 |
| Mar 07, 2017 | $40.15 | $40.30 | $39.85 | $39.85 | 104 228 |
| Mar 06, 2017 | $40.25 | $40.35 | $39.95 | $40.15 | 106 556 |
| Mar 03, 2017 | $40.55 | $41.06 | $40.40 | $40.50 | 127 006 |
| Mar 02, 2017 | $41.60 | $41.62 | $40.55 | $40.55 | 123 129 |
| Mar 01, 2017 | $41.50 | $42.00 | $41.40 | $41.50 | 203 197 |
| Feb 28, 2017 | $41.20 | $41.22 | $40.70 | $40.80 | 252 999 |
| Feb 27, 2017 | $40.80 | $41.20 | $40.65 | $41.20 | 190 544 |
