CFNL

Cardinal Financial Corporation Historical Stock Prices

$20.88
*  
0.18
0.85%
Get CFNL Alerts
*Delayed - data as of May 22, 2015 11:58 ET  -  Find a broker to begin trading CFNL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFNL 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 21-FEB-2015 TO 21-MAY-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.
11:58  21.16  21.19  20.82  20.88 17,719
05/21/2015 21.12 21.19 20.97 21.06 69,414
05/20/2015 21.07 21.2 20.63 21.16 141,880
05/19/2015 20.77 21.04 20.56 21.01 107,783
05/18/2015 20.34 20.78 20.33 20.72 124,669
05/15/2015 20.63 20.812 20.21 20.39 56,504
05/14/2015 20.58 20.73 20.52 20.73 97,575
05/13/2015 20.65 20.6692 20.28 20.52 39,760
05/12/2015 20.49 20.66 20.09 20.56 78,910
05/11/2015 20.38 20.62 20.38 20.5 68,899
05/08/2015 20.77 20.77 20.43 20.44 43,970
05/07/2015 20.25 20.6 20.11 20.48 87,223
05/06/2015 20.29 20.63 20.05 20.34 59,166
05/05/2015 20.18 20.3261 20.01 20.27 83,052
05/04/2015 20.27 20.57 20.22 20.4 45,142
05/01/2015 20.72 20.81 20.27 20.29 80,966
04/30/2015 20.62 20.83 20.3901 20.63 140,227
04/29/2015 20.9 21.2 20.74 20.8 128,203
04/28/2015 20.53 20.87 20.53 20.81 107,456
04/27/2015 20.65 20.98 20.31 20.56 84,048
04/24/2015 20.91 20.94 20.65 20.68 71,577
04/23/2015 20.38 20.98 20.21 20.89 115,575
04/22/2015 20.24 20.45 19.94 20.38 66,334
04/21/2015 20.44 20.44 20.17 20.2 37,490
04/20/2015 20.01 20.4 20.01 20.37 68,782
04/17/2015 20.26 20.26 19.9 19.9 66,528
04/16/2015 20.5 20.5 20.22 20.42 81,823
04/15/2015 20.26 20.4999 20.26 20.38 86,837
04/14/2015 20.37 20.37 19.96 20.27 65,643
04/13/2015 20.255 20.44 20.255 20.35 43,257
04/10/2015 20.23 20.235 20.1 20.2 33,348
04/09/2015 20.1123 20.21 19.7601 20.08 28,850
04/08/2015 20.06 20.28 20.06 20.19 35,449
04/07/2015 20.12 20.25 19.916 20.1 56,673
04/06/2015 20.26 20.26 19.86 20.09 69,427
04/02/2015 20.25 20.47 20.23 20.4 51,805
04/01/2015 20.02 20.25 19.72 20.21 81,599
03/31/2015 19.87 20.02 19.8 19.98 52,201
03/30/2015 19.81 20.21 19.72 20.06 65,242
03/27/2015 19.74 19.83 19.61 19.72 72,648
03/26/2015 19.79 19.87 19.57 19.74 189,315
03/25/2015 20.2 20.287 19.72 19.76 68,310
03/24/2015 20.31 20.38 20.13 20.18 53,753
03/23/2015 20.43 20.52 20.22 20.27 104,497
03/20/2015 20.14 20.44 20.02 20.38 144,687
03/19/2015 20 20.09 19.84 20.04 46,861
03/18/2015 20.22 20.37 19.82 20.05 90,184
03/17/2015 19.97 20.29 19.69 20.24 72,966
03/16/2015 20.38 20.38 20.025 20.12 65,392
03/13/2015 20.26 20.28 19.88 20.21 84,831
03/12/2015 19.58 20.32 19.58 20.23 139,417
03/11/2015 19.08 19.4 18.99 19.37 71,005
03/10/2015 19.25 19.25 19.02 19.07 56,714
03/09/2015 19.39 19.59 19.39 19.46 56,992
03/06/2015 19.12 19.63 19.12 19.31 58,513
03/05/2015 19.31 19.3899 18.93 19.28 103,920
03/04/2015 19.38 19.42 19.23 19.26 35,922
03/03/2015 19.56 19.61 19.35 19.5 90,738
03/02/2015 19.51 19.86 19.51 19.65 69,794
02/27/2015 19.76 19.85 19.46 19.57 62,197
02/26/2015 19.48 19.74 19.46 19.73 50,051
02/25/2015 19.37 19.68 19.37 19.54 214,049
02/24/2015 19.429 19.64 19.14 19.59 84,355
02/23/2015 19.22 19.29 19 19.28 58,400
*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?