Stock Quote for NASDAQ, CBKN - Capital Bank Corporation

CBKN

CAPITAL BANK CORP

11/20/09 17:35

LAST: 4.450	CHANGE: 0.16	OPEN: 4.190	HIGH: 4.470	ASK: 30.380	VOLUME: 16,719
LAST: 4.450	CHANGE(%): 3.73	PREV: 4.290	LOW: 4.170	BID: 17.160	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.190	4.470	4.170	4.450	16,700
11/19/09	4.050	4.290	4.000	4.290	85,100
11/18/09	4.100	4.130	4.030	4.030	43,000
11/17/09	4.050	4.130	4.030	4.050	24,200
11/16/09	4.030	4.230	4.020	4.020	23,700
11/13/09	3.980	4.330	3.980	4.010	20,900
11/12/09	3.980	4.030	3.940	3.960	7,700
11/11/09	4.000	4.050	3.960	3.960	12,300
11/10/09	4.110	4.130	3.950	3.990	21,600
11/09/09	4.270	4.310	4.070	4.110	5,200
11/06/09	4.410	4.500	4.220	4.260	128,000
11/05/09	4.350	4.440	4.300	4.410	22,500
11/04/09	4.370	4.790	4.300	4.300	17,400
11/03/09	4.320	4.520	4.320	4.350	6,800
11/02/09	4.290	4.560	4.280	4.560	15,000
10/30/09	4.310	4.720	4.250	4.250	25,300
10/29/09	4.550	4.550	4.320	4.320	14,800
10/28/09	4.690	4.960	4.320	4.340	41,100
10/27/09	5.040	5.040	4.810	4.810	13,700
10/26/09	5.120	5.120	4.950	5.000	30,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist