CFNL

Cardinal Financial Corporation Historical Stock Prices

$19.505
*  
0.145
0.74%
Get CFNL Alerts
*Delayed - data as of Mar. 3, 2015 15:35 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
15:35  19.56  19.61  19.35  19.505 75,743
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
02/20/2015 19.24 19.35 18.75 19.35 118,098
02/19/2015 19.08 19.52 18.99 19.2 79,448
02/18/2015 19.35 19.42 19.09 19.24 138,253
02/17/2015 19.33 19.5 19.19 19.46 45,108
02/13/2015 19.37 19.4 19.07 19.32 58,012
02/12/2015 19 19.32 19 19.3 54,432
02/11/2015 18.85 19.09 18.73 18.92 58,091
02/10/2015 18.87 19.01 18.6 18.95 221,675
02/09/2015 18.83 19.12 18.69 18.7 59,775
02/06/2015 19.18 19.48 19.02 19.19 157,862
02/05/2015 18.82 19.14 18.82 19.13 101,098
02/04/2015 18.65 19.03 18.65 18.71 119,173
02/03/2015 18.38 18.82 18.33 18.78 199,271
02/02/2015 17.92 18.38 17.77 18.37 127,649
01/30/2015 18.11 18.25 17.79 17.81 120,595
01/29/2015 17.85 18.29 17.8 18.29 234,049
01/28/2015 18.13 18.136 17.62 17.8 201,601
01/27/2015 18 18.1 17.88 17.96 86,509
01/26/2015 18.1 18.2 17.81 18.13 128,131
01/23/2015 17.95 18.44 17.95 18.22 144,771
01/22/2015 18.13 18.47 17.74 18.32 243,932
01/21/2015 18.12 18.45 17.76 17.86 178,297
01/20/2015 18.38 18.81 18.11 18.2 66,182
01/16/2015 17.82 18.4 17.82 18.35 184,186
01/15/2015 18.14 18.14 17.75 17.88 173,186
01/14/2015 18.34 18.45 18.02 18.11 166,326
01/13/2015 18.69 19.12 18.31 18.52 156,630
01/12/2015 18.67 18.74 18.43 18.51 170,048
01/09/2015 19.05 19.05 18.47 18.65 121,062
01/08/2015 18.71 19.02 18.59 19.02 197,217
01/07/2015 18.61 18.65 18.18 18.54 119,872
01/06/2015 18.94 18.97 18.33 18.46 170,630
01/05/2015 19.26 19.29 18.865 18.94 122,196
01/02/2015 19.78 19.78 19.15 19.36 182,967
12/31/2014 20.15 20.19 19.79 19.83 86,729
12/30/2014 19.98 20.1599 19.9 20.04 68,937
12/29/2014 19.69 20.12 19.69 19.98 63,252
12/26/2014 19.59 19.75 19.49 19.68 72,056
12/24/2014 19.55 19.69 19.16 19.49 41,242
12/23/2014 19.52 19.7599 19.4 19.57 63,767
12/22/2014 19.36 19.48 19.21 19.42 74,435
12/19/2014 19.51 19.51 18.94 19.39 301,756
12/18/2014 19.38 19.45 19.14 19.42 78,813
12/17/2014 18.69 19.18 18.41 19.1 102,491
12/16/2014 18.69 18.84 18.425 18.59 102,981
12/15/2014 18.9901 18.9901 18.53 18.62 52,184
12/12/2014 18.55 19 18.55 18.81 73,941
12/11/2014 18.79 19.207 18.79 18.81 54,119
12/10/2014 19.04 19.29 18.65 18.66 91,961
12/09/2014 18.8 19.22 18.71 19.17 137,629
12/08/2014 19.01 19.49 18.91 19.04 77,643
12/05/2014 18.84 19.32 18.84 19.11 154,747
12/04/2014 18.74 18.99 18.59 18.87 69,221
12/03/2014 18.43 19.6 18.41 18.8 71,390
12/02/2014 18.22 18.72 18.22 18.44 128,185
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.

Research Brokers before you trade

Want to trade FX?