CBNJ

Cape Bancorp, Inc. Historical Stock Prices

$9.499
*  
0.149
1.59%
Get CBNJ Alerts
*Delayed - data as of Apr. 28, 2015 12:44 ET  -  Find a broker to begin trading CBNJ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBNJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:44  9.41  9.50  9.426  9.499 16,027
04/27/2015 9.41 9.5 9.35 9.35 26,733
04/24/2015 9.35 9.5 9.35 9.45 27,436
04/23/2015 9.33 9.5 8.86 9.38 29,674
04/22/2015 9.25 9.33 9.2301 9.33 8,652
04/21/2015 9.26 9.32 9.15 9.28 32,525
04/20/2015 9.26 9.32 9.21 9.3 24,023
04/17/2015 9.25 9.29 9.219 9.29 23,727
04/16/2015 9.25 9.29 9.25 9.25 22,128
04/15/2015 9.274 9.328 9.25 9.26 18,585
04/14/2015 9.29 9.365 9.26 9.26 13,481
04/13/2015 9.34 9.39 9.26 9.32 11,986
04/10/2015 9.26 9.45 9.26 9.4 20,821
04/09/2015 9.36 9.39 9.26 9.3 23,377
04/08/2015 9.32 9.49 9.32 9.42 17,061
04/07/2015 9.5 9.536 9.29 9.29 14,984
04/06/2015 9.6 9.7 9.46 9.47 84,046
04/02/2015 9.6 9.72 9.56 9.7 64,556
04/01/2015 9.6 9.7899 9.56 9.56 55,589
03/31/2015 9.65 9.67 9.531 9.56 12,522
03/30/2015 9.52 9.62 9.52 9.6 9,090
03/27/2015 9.55 9.59 9.55 9.55 7,722
03/26/2015 9.59 9.6 9.52 9.57 22,618
03/25/2015 9.63 9.633 9.51 9.555 25,989
03/24/2015 9.61 9.65 9.5325 9.61 28,789
03/23/2015 9.34 9.6799 9.31 9.48 32,967
03/20/2015 9.4 9.43 9.33 9.36 14,504
03/19/2015 9.25 9.429 9.25 9.34 22,701
03/18/2015 9.261 9.29 9.16 9.25 18,305
03/17/2015 9.26 9.26 9.19 9.2 3,723
03/16/2015 9.19 9.19 9.1 9.16 38,149
03/13/2015 9.14 9.15 9.1 9.1 10,388
03/12/2015 9.05 9.1665 9.05 9.11 18,369
03/11/2015 9.06 9.123 9.05 9.05 6,929
03/10/2015 9.1 9.1 9.01 9.06 29,325
03/09/2015 9.06 9.14 9.02 9.1199 39,979
03/06/2015 9.09 9.1 9.02 9.1 23,157
03/05/2015 9.02 9.082 8.98 9.02 30,146
03/04/2015 9.03 9.08 8.99 9.01 32,602
03/03/2015 8.95 9.05 8.93 9.01 34,651
03/02/2015 9.071 9.071 8.91 8.92 26,945
02/27/2015 9.0335 9.0335 8.87 8.93 23,000
02/26/2015 9 9 8.78 8.87 20,528
02/25/2015 8.844 8.969 8.69 8.91 12,762
02/24/2015 8.9 8.91 8.69 8.85 37,227
02/23/2015 8.803 8.92 8.72 8.8 14,723
02/20/2015 8.7 8.8075 8.7 8.755 11,642
02/19/2015 8.8 8.8001 8.63 8.67 23,163
02/18/2015 8.65 8.88 8.65 8.7 11,864
02/17/2015 8.88 8.982 8.75 8.75 18,732
02/13/2015 8.85 8.925 8.77 8.82 18,670
02/12/2015 8.83 8.95 8.81 8.84 2,287
02/11/2015 8.93 8.96 8.76 8.77 2,426
02/10/2015 8.6474 9 8.6474 8.71 5,551
02/09/2015 8.82 9.02 8.73 8.8 54,664
02/06/2015 8.8 8.95 8.68 8.73 42,458
02/05/2015 8.84 8.95 8.76 8.76 17,442
02/04/2015 8.9944 8.9944 8.76 8.78 3,330
02/03/2015 8.8 8.85 8.67 8.73 24,872
02/02/2015 8.65 8.7679 8.65 8.67 10,310
01/30/2015 8.8 8.85 8.62 8.63 8,954
01/29/2015 8.93 8.93 8.76 8.77 85,939
01/28/2015 9 9.02 8.86 8.98 5,466
01/27/2015 8.85 9.09 8.85 8.96 1,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?