Historical Stock Prices

CBNK 
$16.46
*  
0.42
2.49%
Get CBNK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 16.6 16.6 16.46 16.46 2,084
07/30/2015 16.74 16.95 16.74 16.88 1,196
07/29/2015 16.56 16.56 16.56 16.56 00
07/28/2015 16.666 16.666 16.54 16.56 992
07/27/2015 16.67 16.67 16.67 16.67 228
07/24/2015 16.23 16.75 16.23 16.68 958
07/23/2015 16.6 16.73 16.54 16.71 9,704
07/22/2015 16.5 16.5 16.5 16.5 1,918
07/21/2015 16.5 16.7499 16.5 16.7499 5,650
07/20/2015 16.7 16.7 16.5001 16.5001 1,501
07/17/2015 16.7 16.7 16.65 16.65 2,151
07/16/2015 16.71 16.75 16.67 16.75 1,486
07/15/2015 16.53 16.55 16.53 16.55 6,754
07/14/2015 16.51 16.51 16.51 16.51 00
07/13/2015 16.66 16.66 16.51 16.51 562
07/10/2015 16.64 16.64 16.64 16.64 00
07/09/2015 16.7333 16.7333 16.5 16.64 1,426
07/08/2015 16.45 16.45 16.45 16.45 103
07/07/2015 16.53 16.55 16.5 16.5 5,628
07/06/2015 16.52 16.95 16.52 16.63 1,346
07/02/2015 16.5 16.58 16.5 16.51 340
07/01/2015 16.55 16.58 16.5 16.52 5,527
06/30/2015 17.1 17.1 17.1 17.1 00
06/29/2015 17.1 17.1 17.1 17.1 00
06/26/2015 16.56 17.1 16.5 17.1 3,665
06/25/2015 16.5 16.5 16.5 16.5 166
06/24/2015 16.59 16.74 16.59 16.74 1,924
06/23/2015 16.5 16.5 16.5 16.5 00
06/22/2015 16.5 16.515 16.5 16.5 4,250
06/19/2015 16.5 16.57 16.5 16.5 2,700
06/18/2015 16.5 16.5 16.5 16.5 346
06/17/2015 16.79 16.79 16.51 16.52 1,044
06/16/2015 16.8 16.8 16.51 16.51 722
06/15/2015 16.625 16.655 16.51 16.655 66,098
06/12/2015 16.8 16.8 16.51 16.51 525
06/11/2015 16.5 16.98 16.5 16.64 3,867
06/10/2015 16.6849 16.6849 16.6849 16.6849 00
06/09/2015 16.8 16.8 16.6849 16.6849 1,293
06/08/2015 17.1 17.1 16.635 16.645 983
06/05/2015 17.05 17.05 17.05 17.05 00
06/04/2015 16.51 17.05 16.51 17.05 857
06/03/2015 16.501 16.501 16.48 16.49 1,637
06/02/2015 16.66 16.66 16.66 16.66 00
06/01/2015 16.66 16.66 16.66 16.66 00
05/29/2015 16.66 16.66 16.66 16.66 00
05/28/2015 16.66 16.66 16.66 16.66 00
05/27/2015 16.66 16.86 16.27 16.66 763
05/26/2015 16.68 16.68 16.68 16.68 00
05/22/2015 16.33 16.72 16.33 16.68 1,091
05/21/2015 16.55 16.55 16.47 16.5 1,159
05/20/2015 16.38 16.415 16.31 16.31 1,069
05/19/2015 16.75 16.75 16.32 16.55 1,070
05/18/2015 16.76 16.76 16.66 16.66 303
05/15/2015 16.61 16.61 16.6 16.6 404
05/14/2015 16.696 16.79 16.27 16.34 11,600
05/13/2015 16.46 16.61 16.46 16.6 3,072
05/12/2015 16.345 16.345 16.345 16.345 00
05/11/2015 16.345 16.345 16.345 16.345 00
05/08/2015 16.345 16.345 16.345 16.345 00
05/07/2015 16.345 16.345 16.345 16.345 00
05/06/2015 16.345 16.345 16.345 16.345 104
05/05/2015 16.39 16.39 16.39 16.39 00
05/04/2015 16.39 16.39 16.39 16.39 00
05/01/2015 16.48 16.49 16.39 16.39 1,452
04/30/2015 16.36 16.37 16.26 16.28 1,230
*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?