Home > Quotes > CFNL > Historical Prices
CFNL

Cardinal Financial Corporation Historical Stock Prices

$15.2
*  
0.27
  negative  
1.81%
Get CFNL Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  14.90  15.33  14.85  15.20 103,728
06/18/2013 14.9 15.33 14.85 15.2 103,728
06/17/2013 14.96 15.07 14.8201 14.93 62,678
06/14/2013 15.1 15.1 14.81 14.82 72,122
06/13/2013 15.015 15.12 14.8 15.08 112,877
06/12/2013 15.16 15.33 15.01 15.01 112,576
06/11/2013 15.45 15.4699 15.11 15.2 108,489
06/10/2013 15.4 15.68 15.23 15.62 79,426
06/07/2013 15.49 15.49 15.28 15.38 61,861
06/06/2013 15.26 15.46 15.14 15.39 121,365
06/05/2013 15.02 15.32 15.02 15.17 78,977
06/04/2013 15.38 15.4099 14.75 15.08 375,607
06/03/2013 15.13 15.52 14.9 15.37 169,402
05/31/2013 15.4 15.52 15.14 15.14 84,009
05/30/2013 15.6 15.65 15.43 15.51 69,084
05/29/2013 15.43 15.65 15.36 15.6 94,042
05/28/2013 15.38 15.72 15.26 15.48 78,663
05/24/2013 15.09 15.19 14.96 15.19 173,595
05/23/2013 15.21 15.33 15.13 15.2 121,576
05/22/2013 15.68 15.77 15.26 15.3 211,937
05/21/2013 15.71 15.786 15.55 15.71 126,090
05/20/2013 15.59 15.79 15.52 15.74 119,460
05/17/2013 15.78 15.78 15.64 15.67 134,960
05/16/2013 15.53 15.7099 15.45 15.67 71,383
05/15/2013 15.58 15.77 15.51 15.61 96,109
05/14/2013 15.59 15.75 15.5 15.66 108,745
05/13/2013 15.76 15.78 15.57 15.605 54,434
05/10/2013 15.47 15.79 15.46 15.79 114,999
05/09/2013 15.44 15.52 15.33 15.46 99,351
05/08/2013 15.51 15.61 15.36 15.52 108,403
05/07/2013 15.34 15.51 15.2728 15.5 156,418
05/06/2013 15.22 15.479 15.21 15.35 88,177
05/03/2013 15.11 15.44 15.06 15.26 145,466
05/02/2013 14.71 15.22 14.71 15.07 211,714
05/01/2013 15.27 15.31 14.77 14.78 291,343
04/30/2013 15.12 15.2799 15.08 15.25 175,313
04/29/2013 15.28 15.4 15.21 15.24 118,429
04/26/2013 15.19 15.34 15.09 15.27 181,967
04/25/2013 15.34 15.65 15.24 15.29 281,623
04/24/2013 15 15.39 14.95 15.35 243,214
04/23/2013 14.65 15.02 14.56 15.01 541,439
04/22/2013 14.91 14.91 14.3999 14.63 682,186
04/19/2013 15.57 15.6 14.76 15.02 746,501
04/18/2013 16.36 16.4 15.37 15.68 511,949
04/17/2013 16.37 16.59 16.15 16.37 179,816
04/16/2013 16.4 16.58 16.325 16.53 226,956
04/15/2013 17.17 17.23 16.09 16.45 446,550
04/12/2013 17.39 17.41 17.2 17.24 169,799
04/11/2013 17.48 17.49 17.27 17.42 171,376
04/10/2013 17.25 17.4425 17.24 17.44 155,165
04/09/2013 17.26 17.38 17.18 17.24 114,018
04/08/2013 17.15 17.3 17.08 17.28 106,163
04/05/2013 17.18 17.2 17.02 17.17 156,252
04/04/2013 17.31 17.46 17.15 17.44 143,472
04/03/2013 17.58 17.595 17.19 17.35 191,676
04/02/2013 17.79 17.84 17.51 17.58 304,600
04/01/2013 18.32 18.33 17.53 17.7 281,914
03/28/2013 18.4 18.4 18.12 18.18 123,470
03/27/2013 18.22 18.39 18.07 18.37 204,648
03/26/2013 18.32 18.38 18.15 18.23 140,275
03/25/2013 18.08 18.4 18.03 18.2 239,940
03/22/2013 17.87 18.17 17.87 17.99 186,431
03/21/2013 17.7 17.9 17.51 17.82 158,874
03/20/2013 17.77 17.89 17.69 17.74 172,587
03/19/2013 17.76 17.78 17.62 17.73 177,264
03/18/2013 17.72 17.79 17.67 17.77 247,463
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.