CFNL

Cardinal Financial Corporation Historical Stock Prices

$17.89
*  
0.03
0.17%
Get CFNL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CFNL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFNL Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.90  17.97  17.69  17.89 54,550
07/23/2014 17.9 17.97 17.69 17.89 54,550
07/22/2014 18.14 18.26 17.89 17.92 45,427
07/21/2014 18.05 18.11 17.81 18.1 75,711
07/18/2014 17.9 18.315 17.9 18.14 121,718
07/17/2014 18.25 18.39 17.88 17.96 139,732
07/16/2014 18.48 18.56 18.23 18.29 87,450
07/15/2014 18.3 18.4 18.2 18.34 81,094
07/14/2014 18.41 18.52 18.22 18.25 61,116
07/11/2014 18.14 18.36 18 18.24 110,245
07/10/2014 18.13 18.48 18 18.21 62,967
07/09/2014 18.38 18.615 18.18 18.48 72,108
07/08/2014 18.65 18.65 18.27 18.29 131,198
07/07/2014 18.84 18.84 18.6028 18.67 77,292
07/03/2014 18.64 19.14 18.64 18.91 40,977
07/02/2014 18.76 18.92 18.5 18.58 116,112
07/01/2014 18.51 19.08 18.49 18.74 132,160
06/30/2014 18.35 18.54 18.1901 18.46 85,106
06/27/2014 18.15 18.54 18.15 18.43 294,003
06/26/2014 18.29 18.32 18.07 18.31 35,502
06/25/2014 18.02 18.32 17.76 18.3 67,501
06/24/2014 18.24 18.67 18.14 18.145 84,345
06/23/2014 18.49 18.57 18.3 18.33 51,116
06/20/2014 18.47 18.585 18.35 18.52 228,110
06/19/2014 18.5 18.5 18.204 18.36 78,245
06/18/2014 18.33 18.62 18.24 18.49 125,650
06/17/2014 18.08 18.49 17.97 18.36 117,861
06/16/2014 18.28 18.41 18.015 18.12 319,106
06/13/2014 18.24 18.5 18.23 18.26 164,309
06/12/2014 18.08 18.28 17.825 18.16 67,998
06/11/2014 18.15 18.18 17.875 18.09 191,264
06/10/2014 18.31 18.39 18.17 18.3 48,956
06/09/2014 18 18.43 17.97 18.39 70,720
06/06/2014 18.01 18.12 17.85 18.04 93,639
06/05/2014 17.3 17.98 17.2 17.89 151,985
06/04/2014 17.35 17.59 17.26 17.27 65,462
06/03/2014 17.39 17.74 17.2 17.41 131,355
06/02/2014 17.36 17.63 17.08 17.41 106,498
05/30/2014 17.47 17.71 17.33 17.37 134,969
05/29/2014 17.59 17.76 17.385 17.43 75,372
05/28/2014 17.8 17.8 17.56 17.58 126,274
05/27/2014 17.5 17.95 17.36 17.9 547,946
05/23/2014 17.33 17.475 17.14 17.37 115,522
05/22/2014 17.05 17.28 17.01 17.26 152,283
05/21/2014 16.78 17 16.78 17 216,974
05/20/2014 16.49 16.75 16.086 16.73 284,429
05/19/2014 16.14 16.56 16.14 16.555 107,925
05/16/2014 16.29 16.37 16 16.15 146,446
05/15/2014 16.34 16.385 15.93 16.34 186,269
05/14/2014 16.91 16.94 16.42 16.46 187,107
05/13/2014 17.25 17.26 16.92 16.94 185,139
05/12/2014 16.86 17.35 16.86 17.25 204,110
05/09/2014 16.33 16.86 16.27 16.83 213,767
05/08/2014 16.36 16.56 15.992 16.42 321,467
05/07/2014 16.22 16.34 16.04 16.31 200,856
05/06/2014 16.45 16.58 16.16 16.18 224,409
05/05/2014 16.62 16.71 16.44 16.57 140,667
05/02/2014 16.71 17.1 16.49 16.75 172,098
05/01/2014 16.86 17.03 16.53 16.7 245,336
04/30/2014 16.58 16.9 16.45 16.8 152,748
04/29/2014 16.88 16.94 16.56 16.64 149,828
04/28/2014 17.13 17.19 16.69 16.73 343,230
04/25/2014 17.27 17.27 17.01 17.01 188,120
04/24/2014 17.77 17.77 17.255 17.34 221,750
04/23/2014 17.88 18.03 17.6 17.63 145,439
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?