CFNL

Cardinal Financial Corporation Common Stock Historical Stock Prices

$22.55
*  
0.79
3.63%
Get CFNL Alerts
*Delayed - data as of May 24, 2016 13:34 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 20-FEB-2016 TO 20-MAY-2016

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.
13:34 22 22.67 21.97 22.55 56,190
05/20/2016 21.78 22.2744 21.55 21.81 121,638
05/19/2016 21.79 22.09 21.33 21.61 53,212
05/18/2016 21.09 21.91 21.09 21.9 87,094
05/17/2016 21.76 21.81 21.1 21.19 122,048
05/16/2016 21.36 21.92 21.36 21.76 116,140
05/13/2016 21.53 21.75 21.28 21.31 49,932
05/12/2016 21.7 21.85 21.44 21.64 87,891
05/11/2016 21.78 21.87 21.55 21.7 64,713
05/10/2016 21.87 22.11 21.69 21.82 87,449
05/09/2016 21.56 21.83 21.49 21.76 110,344
05/06/2016 21.19 21.59 21.09 21.59 126,372
05/05/2016 21.74 21.79 21.3 21.34 83,815
05/04/2016 21.7 21.91 21.47 21.7 133,136
05/03/2016 21.89 22.2914 21.56 21.91 107,993
05/02/2016 22.14 22.61 22.09 22.35 215,639
04/29/2016 21.84 22.21 21.725 22.13 200,277
04/28/2016 21.62 21.91 21.44 21.9 290,103
04/27/2016 21.59 21.8 21.33 21.76 208,902
04/26/2016 21.33 21.74 21.32 21.45 114,679
04/25/2016 21.11 21.33 20.95 21.24 331,853
04/22/2016 21.38 21.39 21.01 21.23 281,161
04/21/2016 20.99 21.65 20.99 21.41 272,078
04/20/2016 20.55 21.27 20.55 20.99 167,474
04/19/2016 20.5 20.67 20.36 20.59 72,748
04/18/2016 20.07 20.44 20.01 20.39 96,835
04/15/2016 20.11 20.49 19.94 20.06 151,724
04/14/2016 20.04 20.52 20.04 20.29 104,638
04/13/2016 19.79 20.09 19.5135 20.08 206,132
04/12/2016 19.42 19.88 19.42 19.64 100,490
04/11/2016 19.53 19.77 19.37 19.43 174,402
04/08/2016 19.39 19.69 19.38 19.47 151,356
04/07/2016 19.44 19.62 19.21 19.27 261,698
04/06/2016 19.44 19.59 19.23 19.59 194,120
04/05/2016 19.79 19.88 19.42 19.43 265,657
04/04/2016 20.17 20.39 19.89 19.98 265,999
04/01/2016 20.28 20.3 19.95 20.22 117,146
03/31/2016 20.49 20.61 20.305 20.35 65,191
03/30/2016 20.45 20.67 20.29 20.51 184,564
03/29/2016 19.93 20.51 19.93 20.43 101,703
03/28/2016 19.93 20.23 19.93 20.05 121,455
03/24/2016 19.64 19.95 19.51 19.91 109,909
03/23/2016 19.91 20.1 19.78 19.78 120,711
03/22/2016 19.72 20.09 18.985 19.92 98,154
03/21/2016 20.05 20.19 19.79 19.89 152,526
03/18/2016 20.2 20.4 19.87 20.02 470,601
03/17/2016 19.65 20.12 19.45 20.05 196,752
03/16/2016 19.75 20.07 19.6 19.7 229,640
03/15/2016 19.86 19.92 19.61 19.84 116,238
03/14/2016 19.986 20.11 19.86 20.01 69,181
03/11/2016 19.73 20.13 19.03 20.09 130,479
03/10/2016 19.7 20.27 19.35 19.59 75,185
03/09/2016 19.92 19.95 19.58 19.64 64,837
03/08/2016 19.81 20.045 19.63 19.76 124,573
03/07/2016 19.88 20.08 19.8 19.96 137,353
03/04/2016 20.35 20.44 19.92 20.03 224,998
03/03/2016 20.03 20.315 20.03 20.31 89,517
03/02/2016 19.79 20.02 19.69 20.02 72,927
03/01/2016 19.39 20 19.39 19.79 122,129
02/29/2016 19.41 19.81 19.23 19.26 207,329
02/26/2016 19.28 19.825 19.23 19.38 95,709
02/25/2016 19.12 19.31 19.11 19.17 104,103
02/24/2016 18.97 19.11 18.55 19.05 81,214
02/23/2016 19.2 19.76 19.03 19.15 170,516
02/22/2016 19.43 19.754 19.2 19.29 146,667
*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?