Dark

CAW
Capital Bank Corp.
stock NYSEAMERICAN

Inactive

Apr 12, 2019

1.59USD-11.173%(-0.20)112,831

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-12	1.6400	1.6400	1.4500	1.5900	-11.173%	112,831	0.000%
2019-04-11	1.4000	1.8114	1.4000	1.7900	+28.777%	71,531	-11.173%
2019-04-10	1.3900	1.4425	1.3700	1.3900	-0.714%	6,476	+14.388%
2019-04-09	1.3500	1.4000	1.3500	1.4000	+3.704%	23,676	+13.571%
2019-04-08	1.3700	1.3900	1.3100	1.3500	+1.504%	6,502	+17.778%
2019-04-05	1.4900	1.4900	1.3300	1.3300	-10.135%	15,664	+19.549%
2019-04-04	1.4000	1.4800	1.3100	1.4800	+9.630%	13,681	+7.432%
2019-04-03	1.4000	1.4500	1.3500	1.3500	-3.571%	6,664	+17.778%
2019-04-02	1.4500	1.4600	1.3900	1.4000	-4.110%	8,777	+13.571%
2019-04-01	1.5300	1.5500	1.4200	1.4600	-4.575%	13,651	+8.904%
2019-03-29	1.4500	1.5400	1.4500	1.5300	+5.517%	12,746	+3.922%
2019-03-28	1.4500	1.4608	1.4000	1.4500	-0.685%	12,312	+9.655%
2019-03-27	1.6400	1.6400	1.4100	1.4600	-10.429%	17,968	+8.904%
2019-03-26	1.4000	1.6300	1.3100	1.6300	+20.741%	30,313	-2.454%
2019-03-25	1.6000	1.6000	1.3000	1.3500	-18.182%	33,644	+17.778%
2019-03-22	1.3400	1.6500	1.2600	1.6500	+25.954%	18,434	-3.636%
2019-03-21	1.3500	1.3900	1.3100	1.3100	-2.963%	12,427	+21.374%
2019-03-20	1.3700	1.3800	1.3100	1.3500	-0.735%	10,297	+17.778%
2019-03-19	1.3700	1.4000	1.3100	1.3600	-1.449%	10,059	+16.912%
2019-03-18	1.4700	1.4776	1.3800	1.3800	-6.757%	13,939	+15.217%
2019-03-15	1.4600	1.5000	1.4600	1.4800	+0.680%	7,872	+7.432%
2019-03-14	1.4600	1.4801	1.4600	1.4700	-0.676%	10,307	+8.163%
2019-03-13	1.5000	1.6725	1.4070	1.4800	+0.680%	34,930	+7.432%
2019-03-12	1.4000	1.4700	1.4000	1.4700	+5.000%	52,892	+8.163%
2019-03-11	1.4200	1.4300	1.3100	1.4000	-2.091%	27,299	+13.571%
2019-03-08	1.3100	1.4334	1.3100	1.4299	+8.326%	16,468	+11.197%
2019-03-07	1.3000	1.3500	1.2800	1.3200	+0.763%	7,883	+20.455%
2019-03-06	1.2600	1.3700	1.2400	1.3100	+3.150%	34,079	+21.374%
2019-03-05	1.2900	1.3089	1.2000	1.2700	-3.788%	27,145	+25.197%
2019-03-04	1.3800	1.4000	1.2600	1.3200	-2.324%	16,440	+20.455%
2019-03-01	1.2200	1.4540	1.2200	1.3514	-9.907%	62,601	+17.656%
2019-02-28	1.3500	1.5300	1.3500	1.5000	+7.143%	58,069	+6.000%
2019-02-27	1.4350	1.5000	1.4000	1.4000	-2.098%	25,509	+13.571%
2019-02-26	1.4600	1.5555	1.4300	1.4300	-3.378%	10,430	+11.189%
2019-02-25	1.5575	1.5600	1.4400	1.4800	-1.987%	43,139	+7.432%
2019-02-22	1.5300	1.6899	1.5100	1.5100	-1.948%	37,281	+5.298%
2019-02-21	1.5100	1.5600	1.5100	1.5400	+1.316%	18,534	+3.247%
2019-02-20	1.5699	1.6400	1.5200	1.5200	-2.564%	15,001	+4.605%
2019-02-19	1.5600	1.6000	1.5100	1.5600	0.000%	36,108	+1.923%
2019-02-15	1.6500	1.6500	1.5600	1.5600	-2.500%	17,980	+1.923%
2019-02-14	1.6100	1.6500	1.5600	1.6000	-1.235%	36,870	-0.625%
2019-02-13	1.7100	1.7183	1.6100	1.6200	-2.410%	33,616	-1.852%
2019-02-12	1.7000	1.8000	1.6500	1.6600	-1.775%	74,642	-4.217%
2019-02-11	1.6600	1.7215	1.6600	1.6900	+1.807%	26,856	-5.917%
2019-02-08	1.8000	1.8000	1.6500	1.6600	-7.778%	46,802	-4.217%
2019-02-07	1.8300	1.8700	1.7500	1.8000	+1.124%	23,540	-11.667%
2019-02-06	2.0000	2.0500	1.7500	1.7800	-25.523%	272,124	-10.674%
2019-02-05	2.3500	2.3900	2.3500	2.3900	+1.702%	3,980	-33.473%
2019-02-04	2.3200	2.3790	2.3200	2.3500	0.000%	2,224	-32.340%
2019-02-01	2.3200	2.3700	2.3200	2.3500	-0.424%	5,689	-32.340%
2019-01-31	2.3700	2.3800	2.3508	2.3600	+0.855%	7,334	-32.627%
2019-01-30	2.3490	2.3500	2.2900	2.3400	+1.845%	23,188	-32.051%
2019-01-29	2.3190	2.3190	2.2800	2.2976	+1.216%	8,443	-30.797%
2019-01-28	2.2591	2.2886	2.2468	2.2700	+1.339%	3,776	-29.956%
2019-01-25	2.2990	2.2990	2.2400	2.2400	-0.325%	1,284	-29.018%
2019-01-24	2.4600	2.4600	2.1900	2.2473	-9.016%	15,384	-29.248%
2019-01-23	2.4700	2.4700	2.4700	2.4700	+1.646%	344	-35.628%
2019-01-22	2.4510	2.4510	2.4300	2.4300	0.000%	521	-34.568%
2019-01-18	2.4500	2.4500	2.4300	2.4300	0.000%	915	-34.568%
2019-01-17	2.4800	2.4800	2.4300	2.4300	-2.016%	1,838	-34.568%
2019-01-16	2.4550	2.4800	2.4550	2.4800	+0.813%	555	-35.887%
2019-01-15	2.4699	2.4699	2.4500	2.4600	+1.611%	1,145	-35.366%
2019-01-14	2.4300	2.4300	2.4210	2.4210	+0.261%	1,016	-34.325%
2019-01-11	2.4210	2.4299	2.4142	2.4147	+3.702%	660	-34.153%
2019-01-10	2.3390	2.3390	2.3285	2.3285	+1.904%	672	-31.716%
2019-01-09	2.2390	2.2850	2.2390	2.2850	+1.556%	1,782	-30.416%
2019-01-08	2.2100	2.2500	2.2100	2.2500	0.000%	840	-29.333%
2019-01-04	2.2000	2.2500	2.2000	2.2500	+0.196%	949	-29.333%
2019-01-03	2.2456	2.2456	2.2456	2.2456	-0.196%	329	-29.195%
2019-01-02	2.2400	2.2500	2.2400	2.2500	+2.273%	520	-29.333%
2018-12-31	2.1500	2.2199	2.1500	2.2000	+1.382%	6,135	-27.727%
2018-12-28	2.0200	2.1900	2.0200	2.1700	-0.913%	22,300	-26.728%
2018-12-27	2.2000	2.2000	2.1501	2.1900	-2.667%	3,850	-27.397%
2018-12-26	2.2390	2.2500	2.2000	2.2500	+0.446%	1,230	-29.333%
2018-12-24	2.2400	2.2400	2.2400	2.2400	0.000%	428	-29.018%
2018-12-21	2.2500	2.2500	2.2400	2.2400	-0.444%	1,969	-29.018%
2018-12-20	2.2490	2.2600	2.2400	2.2500	+2.273%	980	-29.333%
2018-12-19	2.2490	2.2499	2.2000	2.2000	0.000%	3,648	-27.727%
2018-12-18	2.1500	2.2000	2.1500	2.2000	+4.762%	1,407	-27.727%
2018-12-17	2.1100	2.1100	2.1000	2.1000	+1.942%	862	-24.286%
2018-12-14	2.0603	2.0603	1.9300	2.0600	0.000%	21,660	-22.816%
2018-12-13	2.1000	2.1000	1.9500	2.0600	-3.490%	26,485	-22.816%
2018-12-12	2.1000	2.1650	2.0800	2.1345	+1.643%	14,649	-25.509%
2018-12-11	2.1200	2.1400	1.9954	2.1000	-4.545%	22,715	-24.286%
2018-12-10	2.2500	2.2545	2.1000	2.2000	-3.509%	14,110	-27.727%
2018-12-07	2.3216	2.3310	2.2800	2.2800	-2.146%	5,573	-30.263%
2018-12-06	2.3800	2.3800	2.3300	2.3300	0.000%	613	-31.760%
2018-12-03	2.4200	2.4200	2.3185	2.3300	-0.851%	2,919	-31.760%
2018-11-30	2.5400	2.5400	2.3500	2.3500	-0.212%	8,356	-32.340%
2018-11-29	2.3700	2.4600	2.3100	2.3550	-2.282%	10,515	-32.484%
2018-11-28	2.3800	2.4100	2.3500	2.4100	+1.261%	3,268	-34.025%
2018-11-27	2.3800	2.3800	2.3800	2.3800	+1.631%	542	-33.193%
2018-11-26	2.3000	2.3418	2.3000	2.3418	+1.800%	670	-32.104%
2018-11-21	2.3500	2.3500	2.2300	2.3004	-3.345%	4,375	-30.882%
2018-11-20	2.3808	2.3825	2.3500	2.3800	+0.422%	6,552	-33.193%
2018-11-19	2.4000	2.4000	2.3700	2.3700	-3.265%	1,750	-32.911%
2018-11-16	2.4500	2.4900	2.4500	2.4500	-1.567%	1,207	-35.102%
2018-11-14	2.4500	2.4955	2.4500	2.4890	+1.592%	1,151	-36.119%
2018-11-13	2.5800	2.5800	2.4000	2.4500	-3.922%	9,014	-35.102%
2018-11-12	2.5500	2.5985	2.5500	2.5500	+1.594%	1,102	-37.647%
2018-11-09	2.6733	2.7000	2.5100	2.5100	-8.727%	4,064	-36.653%
2018-11-08	2.7073	2.7500	2.7000	2.7500	+1.848%	2,096	-42.182%
2018-11-07	2.7238	2.7238	2.7001	2.7001	-0.255%	3,273	-41.113%
2018-11-06	2.7070	2.7070	2.7070	2.7070	+1.767%	297	-41.263%
2018-11-05	2.7500	2.7500	2.6600	2.6600	-1.481%	963	-40.226%
2018-11-02	2.7133	2.7700	2.7000	2.7000	-1.460%	1,135	-41.111%
2018-11-01	2.7400	2.7415	2.7027	2.7400	-1.792%	3,041	-41.971%
2018-10-31	2.7927	2.7927	2.7900	2.7900	+1.455%	1,074	-43.011%
2018-10-26	2.7400	2.7899	2.7400	2.7500	+0.365%	1,863	-42.182%
2018-10-25	2.8000	2.8000	2.7400	2.7400	-0.364%	716	-41.971%
2018-10-23	2.7000	2.7500	2.7000	2.7500	-1.786%	2,832	-42.182%
2018-10-22	2.7500	2.8000	2.7000	2.8000	+0.004%	5,176	-43.214%
2018-10-19	2.7999	2.7999	2.7999	2.7999	-0.004%	988	-43.212%
2018-10-18	2.7503	2.8000	2.7503	2.8000	+0.358%	669	-43.214%
2018-10-16	2.8000	2.8000	2.7400	2.7900	-1.761%	3,559	-43.011%
2018-10-15	2.8291	2.8400	2.8291	2.8400	+1.429%	1,102	-44.014%
2018-10-12	2.8700	2.8700	2.7006	2.8000	-1.060%	3,797	-43.214%
2018-10-11	2.8300	2.8300	2.8300	2.8300	+0.712%	683	-43.816%
2018-10-10	2.9000	2.9000	2.7764	2.8100	-1.748%	4,188	-43.416%
2018-10-09	2.8800	2.9390	2.8600	2.8600	-2.589%	1,135	-44.406%
2018-10-08	2.9600	2.9600	2.8700	2.9360	+0.893%	1,281	-45.845%
2018-10-04	2.9003	2.9100	2.8700	2.9100	-1.356%	1,787	-45.361%
2018-10-03	2.9441	2.9500	2.9441	2.9500	-0.673%	1,322	-46.102%
2018-10-02	2.9598	2.9700	2.9500	2.9700	-1.000%	1,318	-46.465%
2018-10-01	2.8500	3.0500	2.8500	3.0000	+3.448%	8,590	-47.000%
2018-09-28	2.9250	2.9500	2.9000	2.9000	-1.695%	994	-45.172%
2018-09-27	2.9000	2.9500	2.9000	2.9500	+1.724%	1,048	-46.102%
2018-09-26	2.9000	2.9000	2.8550	2.9000	-1.695%	877	-45.172%
2018-09-25	3.0500	3.0500	2.8000	2.9500	-3.279%	9,721	-46.102%
2018-09-24	2.8263	3.0500	2.8263	3.0500	+5.172%	4,325	-47.869%
2018-09-21	2.7500	2.9000	2.7000	2.9000	+9.434%	22,708	-45.172%
2018-09-20	2.5000	2.6500	2.4500	2.6500	+3.922%	13,689	-40.000%
2018-09-19	2.3500	2.7000	2.3000	2.5500	+6.250%	29,890	-37.647%
2018-09-18	2.4000	2.4500	2.4000	2.4000	-2.041%	3,879	-33.750%
2018-09-17	2.4500	2.6000	2.4500	2.4500	0.000%	7,827	-35.102%
2018-09-14	2.4500	2.4750	2.4500	2.4500	0.000%	8,229	-35.102%
2018-09-13	2.4500	2.5000	2.4500	2.4500	-2.000%	4,192	-35.102%
2018-09-12	2.5000	2.5500	2.5000	2.5000	-3.620%	2,180	-36.400%
2018-09-11	2.5990	2.5990	2.5939	2.5939	+1.829%	3,264	-38.702%
2018-09-10	2.7000	2.8000	2.4500	2.5473	-10.590%	4,694	-37.581%
2018-09-07	2.8232	2.8500	2.8140	2.8490	+1.750%	764	-44.191%
2018-09-06	2.8000	2.8500	2.8000	2.8000	-1.754%	2,463	-43.214%
2018-09-05	2.8000	2.8500	2.8000	2.8500	+1.583%	1,137	-44.211%
2018-09-04	2.8140	2.8170	2.8056	2.8056	-1.558%	2,193	-43.328%
2018-08-31	2.8250	2.8500	2.8250	2.8500	+0.878%	342	-44.211%
2018-08-30	2.8499	2.8499	2.8252	2.8252	+0.900%	258	-43.721%
2018-08-29	2.8000	2.8000	2.8000	2.8000	0.000%	274	-43.214%
2018-08-28	2.8490	2.8490	2.8000	2.8000	+1.818%	554	-43.214%
2018-08-27	2.7500	2.8500	2.7500	2.7500	-3.509%	2,769	-42.182%
2018-08-24	2.8500	2.8500	2.8500	2.8500	+1.789%	588	-44.211%
2018-08-23	2.7500	2.7999	2.7500	2.7999	-1.758%	781	-43.212%
2018-08-22	2.7987	2.8500	2.7987	2.8500	+1.786%	794	-44.211%
2018-08-21	2.8473	2.8500	2.8000	2.8000	-1.754%	1,011	-43.214%
2018-08-20	2.8252	2.8500	2.8140	2.8500	0.000%	594	-44.211%
2018-08-17	2.8500	2.8500	2.8500	2.8500	0.000%	407	-44.211%
2018-08-16	2.8499	2.8500	2.8499	2.8500	+1.786%	486	-44.211%
2018-08-15	2.8000	2.8000	2.7500	2.8000	-1.754%	1,439	-43.214%
2018-08-14	2.8500	2.8500	2.7064	2.8500	+1.968%	1,142	-44.211%
2018-08-13	2.7500	2.8000	2.7400	2.7950	-0.179%	1,603	-43.113%
2018-08-10	2.6000	2.8000	2.6000	2.8000	-1.754%	1,844	-43.214%
2018-08-09	2.8500	2.8500	2.8500	2.8500	0.000%	1,074	-44.211%
2018-08-08	2.8500	2.8500	2.8500	2.8500	+1.786%	517	-44.211%
2018-08-07	2.8500	2.8500	2.8000	2.8000	-1.720%	953	-43.214%
2018-08-06	2.8500	2.8500	2.8140	2.8490	-0.035%	4,539	-44.191%
2018-08-03	2.8000	2.8500	2.8000	2.8500	+1.786%	2,427	-44.211%
2018-08-02	2.8000	2.8500	2.8000	2.8000	0.000%	2,157	-43.214%
2018-08-01	2.7990	2.8000	2.7990	2.8000	+1.818%	461	-43.214%
2018-07-31	2.7490	2.8000	2.7000	2.7500	-0.499%	2,495	-42.182%
2018-07-30	2.6500	2.8500	2.6500	2.7638	+0.502%	4,915	-42.471%
2018-07-27	2.6000	2.7527	2.6000	2.7500	+3.774%	3,638	-42.182%
2018-07-26	2.5000	2.6500	2.5000	2.6500	+3.922%	2,257	-40.000%
2018-07-25	2.5500	2.5999	2.5450	2.5500	+1.996%	25,991	-37.647%
2018-07-24	2.6000	2.6127	2.4750	2.5001	-7.404%	14,251	-36.403%
2018-07-23	2.7001	2.7001	2.7000	2.7000	-1.818%	6,853	-41.111%
2018-07-19	2.8000	2.8000	2.7500	2.7500	-1.786%	2,136	-42.182%
2018-07-18	2.6527	2.8011	2.5000	2.8000	+5.660%	50,191	-43.214%
2018-07-17	2.5500	2.8000	2.4450	2.6500	-7.986%	65,923	-40.000%
2018-07-16	2.8983	2.9000	2.8800	2.8800	+1.587%	10,043	-44.792%
2018-07-13	2.8000	2.8500	2.8000	2.8350	+0.191%	3,496	-43.915%
2018-07-12	2.8296	2.8296	2.8296	2.8296	+0.170%	168	-43.808%
2018-07-11	2.8288	2.8288	2.8248	2.8248	-0.884%	395	-43.713%
2018-07-10	2.9000	2.9500	2.8500	2.8500	+0.004%	883	-44.211%
2018-07-09	2.7500	2.8500	2.7500	2.8499	+1.782%	1,951	-44.209%
2018-07-06	2.8000	2.8000	2.8000	2.8000	0.000%	431	-43.214%
2018-07-05	2.8000	2.8000	2.8000	2.8000	+1.718%	748	-43.214%
2018-07-03	2.7789	2.7990	2.7500	2.7527	-1.689%	1,866	-42.239%
2018-07-02	2.7500	2.8500	2.7500	2.8000	-3.448%	3,626	-43.214%
2018-06-29	2.8500	2.9000	2.8500	2.9000	+3.571%	1,041	-45.172%
2018-06-28	2.8000	2.8415	2.7500	2.8000	-3.448%	5,270	-43.214%
2018-06-26	2.9000	2.9000	2.9000	2.9000	+0.863%	362	-45.172%
2018-06-25	2.8752	2.8752	2.8752	2.8752	-0.855%	459	-44.699%
2018-06-22	2.8056	2.9000	2.8056	2.9000	-0.241%	3,615	-45.172%
2018-06-21	2.9404	2.9404	2.9070	2.9070	+2.090%	634	-45.304%
2018-06-20	2.8500	2.9000	2.8140	2.8475	+1.696%	1,323	-44.162%
2018-06-19	2.8500	2.9000	2.8000	2.8000	0.000%	2,249	-43.214%
2018-06-18	2.8500	2.9500	2.8000	2.8000	0.000%	5,046	-43.214%
2018-06-15	2.8500	2.9000	2.8000	2.8000	-1.754%	8,070	-43.214%
2018-06-14	2.9432	2.9432	2.8500	2.8500	-1.724%	3,263	-44.211%
2018-06-13	3.0000	3.0000	2.9000	2.9000	-1.695%	7,461	-45.172%
2018-06-12	2.9500	2.9500	2.9500	2.9500	0.000%	772	-46.102%
2018-06-11	2.9500	2.9500	2.9500	2.9500	0.000%	728	-46.102%
2018-06-08	3.0250	3.0500	2.9500	2.9500	-2.479%	1,549	-46.102%
2018-06-07	3.0500	3.0500	3.0250	3.0250	+0.833%	982	-47.438%
2018-06-06	3.0500	3.0500	3.0000	3.0000	-1.639%	3,119	-47.000%
2018-06-05	3.0500	3.0500	2.9788	3.0500	+1.667%	16,871	-47.869%
2018-06-04	3.0000	3.0500	2.9748	3.0000	-1.639%	4,606	-47.000%
2018-06-01	2.9500	3.0500	2.9000	3.0500	+1.667%	6,834	-47.869%
2018-05-31	2.9354	3.0000	2.9354	3.0000	+1.695%	1,785	-47.000%
2018-05-30	3.0000	3.0000	2.9500	2.9500	-1.667%	2,288	-46.102%
2018-05-29	2.9500	3.0000	2.9500	3.0000	+1.695%	915	-47.000%
2018-05-25	2.9500	2.9500	2.9500	2.9500	0.000%	531	-46.102%
2018-05-24	2.9500	2.9500	2.9500	2.9500	0.000%	293	-46.102%
2018-05-23	2.9001	2.9500	2.9001	2.9500	0.000%	633	-46.102%
2018-05-22	2.9499	2.9500	2.9087	2.9500	+1.759%	3,019	-46.102%
2018-05-21	2.9500	3.0000	2.8946	2.8990	-3.367%	8,777	-45.154%
2018-05-18	2.9990	3.0000	2.9990	3.0000	0.000%	603	-47.000%
2018-05-17	2.9500	3.0000	2.9015	3.0000	+3.448%	1,858	-47.000%
2018-05-16	3.0000	3.0000	2.9000	2.9000	-3.333%	4,509	-45.172%
2018-05-15	2.9990	3.0000	2.9990	3.0000	+1.695%	344	-47.000%
2018-05-14	2.9150	2.9500	2.9000	2.9500	0.000%	1,769	-46.102%
2018-05-11	2.9490	2.9500	2.9355	2.9500	0.000%	626	-46.102%
2018-05-10	2.9320	2.9500	2.9320	2.9500	0.000%	1,597	-46.102%
2018-05-09	2.9999	2.9999	2.9500	2.9500	-1.106%	6,652	-46.102%
2018-05-08	3.0000	3.0000	2.9830	2.9830	-0.563%	511	-46.698%
2018-05-07	2.9000	3.0000	2.9000	2.9999	+1.692%	608	-46.998%
2018-05-04	3.0000	3.0000	2.9500	2.9500	-1.634%	923	-46.102%
2018-05-03	3.0000	3.0000	2.9748	2.9990	0.000%	4,826	-46.982%
2018-05-02	3.0000	3.0000	2.9731	2.9990	-1.672%	3,277	-46.982%
2018-05-01	2.9569	3.0500	2.9569	3.0500	+1.670%	2,990	-47.869%
2018-04-30	3.0000	3.0490	2.9510	2.9999	-0.003%	7,520	-46.998%
2018-04-27	3.0000	3.0000	2.9500	3.0000	+1.695%	4,318	-47.000%
2018-04-26	2.9999	3.0000	2.9500	2.9500	-0.287%	507	-46.102%
2018-04-25	3.0000	3.0001	2.9585	2.9585	-0.555%	4,026	-46.257%
2018-04-24	3.0000	3.0000	2.9750	2.9750	+0.841%	561	-46.555%
2018-04-23	3.0000	3.0000	2.9255	2.9502	+0.010%	8,003	-46.105%
2018-04-20	2.8500	2.9500	2.8500	2.9499	0.000%	1,676	-46.100%
2018-04-19	2.9510	2.9510	2.9250	2.9499	-0.003%	3,700	-46.100%
2018-04-18	2.7695	3.0000	2.7695	2.9500	+3.545%	20,812	-46.102%
2018-04-17	2.7500	2.9000	2.7500	2.8490	-1.772%	58,874	-44.191%
2018-04-16	3.0000	3.0322	2.9000	2.9004	+0.014%	44,152	-45.180%
2018-04-13	2.8000	2.9508	2.8000	2.9000	+2.655%	11,835	-45.172%
2018-04-12	2.7500	2.8250	2.7500	2.8250	-0.842%	452	-43.717%
2018-04-11	2.7500	2.8500	2.7500	2.8490	-0.035%	5,519	-44.191%
2018-04-10	2.9000	2.9000	2.8000	2.8500	-3.390%	9,596	-44.211%
2018-04-09	2.9500	2.9508	2.9500	2.9500	0.000%	19,739	-46.102%
2018-04-06	2.9345	2.9980	2.9000	2.9500	+0.003%	34,381	-46.102%
2018-04-05	2.9363	2.9499	2.9010	2.9499	-0.003%	1,382	-46.100%
2018-04-03	2.9766	3.0000	2.9500	2.9500	-1.667%	1,328	-46.102%
2018-04-02	2.9500	3.0000	2.9500	3.0000	+1.695%	1,663	-47.000%
2018-03-29	2.9761	2.9761	2.9500	2.9500	0.000%	1,399	-46.102%
2018-03-28	2.9500	2.9555	2.9500	2.9500	-1.667%	930	-46.102%
2018-03-27	3.0001	3.0001	2.9499	3.0000	-1.639%	7,666	-47.000%
2018-03-26	3.0500	3.0500	3.0500	3.0500	+1.667%	208	-47.869%
2018-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	797	-47.000%
2018-03-22	3.0285	3.0285	3.0000	3.0000	-1.639%	2,236	-47.000%
2018-03-21	3.0500	3.0750	3.0000	3.0500	-1.613%	5,936	-47.869%
2018-03-20	3.1000	3.1000	3.1000	3.1000	+1.639%	219	-48.710%
2018-03-19	3.0500	3.0750	3.0060	3.0500	-1.613%	11,417	-47.869%
2018-03-16	3.0954	3.1000	3.0951	3.1000	0.000%	921	-48.710%
2018-03-15	3.0000	3.1000	2.9965	3.1000	+0.003%	5,762	-48.710%
2018-03-14	3.1000	3.1000	3.0501	3.0999	+0.029%	4,965	-48.708%
2018-03-13	3.1000	3.1480	3.0990	3.0990	-0.032%	1,091	-48.693%
2018-03-12	3.2000	3.2000	3.1000	3.1000	-0.800%	6,207	-48.710%
2018-03-09	3.1500	3.2000	3.1000	3.1250	-0.794%	37,803	-49.120%
2018-03-07	3.2000	3.2500	3.1500	3.1500	0.000%	14,377	-49.524%
2018-03-06	3.2490	3.2500	3.1500	3.1500	-3.077%	2,204	-49.524%
2018-03-05	3.2000	3.2500	3.1500	3.2500	+1.562%	8,122	-51.077%
2018-03-02	3.1500	3.2000	3.1499	3.2000	+1.587%	26,360	-50.313%
2018-03-01	3.1000	3.2000	3.1000	3.1500	+1.777%	13,683	-49.524%
2018-02-28	3.0001	3.1000	3.0001	3.0950	+0.650%	1,847	-48.627%
2018-02-27	3.0750	3.0750	3.0750	3.0750	-0.806%	233	-48.293%
2018-02-26	3.0990	3.1000	3.0990	3.1000	+3.333%	315	-48.710%
2018-02-23	3.1000	3.1000	3.0000	3.0000	-1.672%	8,328	-47.000%
2018-02-22	3.0999	3.0999	3.0510	3.0510	+1.700%	2,647	-47.886%
2018-02-21	3.0500	3.0990	3.0000	3.0000	-3.226%	2,512	-47.000%
2018-02-20	3.0000	3.1500	3.0000	3.1000	+0.486%	12,961	-48.710%
2018-02-16	3.1000	3.1000	3.0850	3.0850	-0.484%	1,012	-48.460%
2018-02-15	3.1000	3.1000	3.1000	3.1000	+1.639%	110	-48.710%
2018-02-14	3.1000	3.1000	3.0500	3.0500	-1.613%	291	-47.869%
2018-02-13	3.1000	3.1000	3.1000	3.1000	+1.639%	136	-48.710%
2018-02-12	3.1000	3.1000	3.0500	3.0500	+0.214%	4,129	-47.869%
2018-02-09	3.0001	3.0435	3.0001	3.0435	+1.450%	328	-47.758%
2018-02-08	3.0000	3.0000	3.0000	3.0000	0.000%	396	-47.000%
2018-02-07	3.0950	3.0950	3.0000	3.0000	-1.672%	4,092	-47.000%
2018-02-06	3.0500	3.0999	3.0500	3.0510	+1.700%	4,348	-47.886%
2018-02-05	2.9500	3.0861	2.9500	3.0000	0.000%	2,258	-47.000%
2018-02-02	3.0000	3.0490	3.0000	3.0000	0.000%	2,189	-47.000%
2018-02-01	3.0500	3.0500	3.0000	3.0000	-3.226%	6,251	-47.000%
2018-01-31	3.0510	3.1000	3.0510	3.1000	0.000%	385	-48.710%
2018-01-30	3.1000	3.1000	3.1000	3.1000	0.000%	185	-48.710%
2018-01-29	3.0699	3.1000	3.0699	3.1000	0.000%	582	-48.710%
2018-01-26	3.1000	3.1000	3.1000	3.1000	0.000%	692	-48.710%
2018-01-25	3.0847	3.1000	3.0504	3.1000	0.000%	643	-48.710%
2018-01-24	3.1500	3.1500	3.1000	3.1000	-1.302%	429	-48.710%
2018-01-23	3.2000	3.2000	3.1409	3.1409	-0.130%	306	-49.378%
2018-01-22	3.1000	3.1450	3.0500	3.1450	-0.159%	2,518	-49.444%
2018-01-19	3.1450	3.1500	3.1010	3.1500	0.000%	3,444	-49.524%
2018-01-18	3.0500	3.1500	3.0500	3.1500	-1.563%	3,056	-49.524%
2018-01-17	3.2000	3.2000	3.2000	3.2000	0.000%	193	-50.313%
2018-01-16	3.1500	3.2000	3.1000	3.2000	+3.226%	696	-50.313%
2018-01-12	3.1434	3.1492	3.1000	3.1000	-1.587%	646	-48.710%
2018-01-11	3.1500	3.1501	3.1250	3.1500	-1.559%	1,396	-49.524%
2018-01-10	3.1999	3.1999	3.1999	3.1999	+1.584%	178	-50.311%
2018-01-08	3.2000	3.2000	3.1155	3.1500	+0.159%	3,476	-49.524%
2018-01-05	3.1450	3.1450	3.1450	3.1450	-0.159%	507	-49.444%
2018-01-04	3.2000	3.2000	3.1500	3.1500	0.000%	1,677	-49.524%
2018-01-03	3.1001	3.1500	3.1001	3.1500	+1.613%	3,152	-49.524%
2018-01-02	3.1500	3.2000	3.0074	3.1000	-1.587%	35,831	-48.710%
2017-12-29	3.0489	3.2000	3.0489	3.1500	+3.680%	10,694	-49.524%
2017-12-28	3.0500	3.0500	3.0382	3.0382	+1.273%	1,883	-47.666%
2017-12-27	3.0250	3.0499	3.0000	3.0000	-1.639%	518	-47.000%
2017-12-26	3.2000	3.2000	3.0500	3.0500	-3.175%	3,047	-47.869%
2017-12-22	3.2000	3.2000	3.1250	3.1500	0.000%	1,111	-49.524%
2017-12-21	3.1500	3.2500	3.1000	3.1500	+1.613%	3,018	-49.524%
2017-12-20	3.1500	3.1990	3.1000	3.1000	0.000%	6,252	-48.710%
2017-12-19	3.1000	3.1000	3.0967	3.1000	+2.486%	2,223	-48.710%
2017-12-18	3.0500	3.0500	3.0248	3.0248	+0.827%	423	-47.435%
2017-12-15	3.0000	3.0000	3.0000	3.0000	-1.639%	136	-47.000%
2017-12-14	2.9499	3.1497	2.9499	3.0500	+3.383%	9,877	-47.869%
2017-12-12	2.9502	2.9502	2.9502	2.9502	+0.007%	355	-46.105%
2017-12-11	2.9000	3.0000	2.9000	2.9500	+1.218%	1,250	-46.102%
2017-12-07	2.9481	2.9481	2.9145	2.9145	-2.850%	579	-45.445%
2017-12-05	2.9750	3.0000	2.9000	3.0000	+3.445%	362	-47.000%
2017-12-04	3.1000	3.1500	2.9000	2.9001	-3.330%	14,898	-45.174%
2017-12-01	2.9500	3.0000	2.9500	3.0000	0.000%	425	-47.000%
2017-11-30	2.9999	3.0000	2.9999	3.0000	0.000%	719	-47.000%
2017-11-27	3.0000	3.0000	3.0000	3.0000	0.000%	659	-47.000%
2017-11-24	2.9531	3.0000	2.9500	3.0000	+1.695%	6,459	-47.000%
2017-11-22	2.9500	2.9500	2.9500	2.9500	+1.724%	321	-46.102%
2017-11-21	2.9501	3.0000	2.9000	2.9000	-1.695%	866	-45.172%
2017-11-20	2.9500	2.9500	2.9375	2.9500	-1.667%	610	-46.102%
2017-11-17	2.9500	3.0000	2.9500	3.0000	+1.698%	422	-47.000%
2017-11-16	2.9409	2.9500	2.9316	2.9499	+1.721%	4,404	-46.100%
2017-11-15	2.9500	2.9500	2.9000	2.9000	-1.695%	1,436	-45.172%
2017-11-14	2.9000	2.9500	2.9000	2.9500	+0.494%	764	-46.102%
2017-11-13	2.9454	2.9500	2.9131	2.9355	+1.224%	1,346	-45.835%
2017-11-10	2.9274	2.9500	2.9000	2.9000	-1.695%	4,543	-45.172%
2017-11-09	2.9500	2.9518	2.9345	2.9500	0.000%	2,832	-46.102%
2017-11-08	2.9500	2.9500	2.9345	2.9500	-1.667%	1,342	-46.102%
2017-11-07	3.0000	3.0000	2.9250	3.0000	-0.163%	3,384	-47.000%
2017-11-06	2.9500	3.0500	2.9500	3.0049	+1.861%	7,695	-47.086%
2017-11-03	3.0000	3.0000	2.9500	2.9500	0.000%	803	-46.102%
2017-11-02	2.9500	3.0000	2.9500	2.9500	-0.091%	7,329	-46.102%
2017-11-01	2.9500	3.0500	2.9500	2.9527	-1.412%	3,941	-46.151%
2017-10-31	2.9909	2.9950	2.9909	2.9950	-0.992%	650	-46.912%
2017-10-30	2.9501	3.0250	2.9500	3.0250	+0.817%	12,592	-47.438%
2017-10-27	2.9500	3.0072	2.9500	3.0005	-1.623%	5,091	-47.009%
2017-10-26	3.0500	3.0500	3.0000	3.0500	+1.667%	5,720	-47.869%
2017-10-25	2.9500	3.0010	2.9500	3.0000	0.000%	4,501	-47.000%
2017-10-24	3.0000	3.1000	2.9500	3.0000	+1.194%	4,892	-47.000%
2017-10-23	3.0020	3.0039	2.9500	2.9646	+0.495%	7,577	-46.367%
2017-10-20	2.9819	3.0062	2.9500	2.9500	+0.748%	6,502	-46.102%
2017-10-19	2.9500	2.9850	2.9281	2.9281	-0.739%	3,133	-45.699%
2017-10-18	2.9000	3.0010	2.9000	2.9499	-1.670%	21,996	-46.100%
2017-10-17	3.2500	3.2670	2.9500	3.0000	-9.091%	69,434	-47.000%
2017-10-16	3.3417	3.3500	3.3000	3.3000	0.000%	10,596	-51.818%
2017-10-13	3.3000	3.3000	3.3000	3.3000	+1.538%	5,616	-51.818%
2017-10-12	3.2958	3.3000	3.2500	3.2500	-1.515%	14,558	-51.077%
2017-10-11	3.3010	3.3010	3.3000	3.3000	+1.538%	549	-51.818%
2017-10-10	3.2950	3.3000	3.2500	3.2500	0.000%	1,411	-51.077%
2017-10-09	3.2500	3.3500	3.2500	3.2500	-4.412%	10,388	-51.077%
2017-10-06	3.3000	3.4000	3.3000	3.4000	+3.030%	4,833	-53.235%
2017-10-05	3.3000	3.3000	3.2750	3.3000	-0.200%	9,956	-51.818%
2017-10-04	3.3000	3.3500	3.3000	3.3066	+0.200%	15,800	-51.914%
2017-10-03	3.3000	3.3500	3.2830	3.3000	0.000%	7,358	-51.818%
2017-10-02	3.3500	3.3500	3.3000	3.3000	-1.493%	11,686	-51.818%
2017-09-29	3.3500	3.3750	3.3500	3.3500	-0.475%	1,206	-52.537%
2017-09-28	3.3000	3.3660	3.3000	3.3660	+0.119%	1,627	-52.763%
2017-09-26	3.3890	3.3890	3.3500	3.3620	+0.358%	1,805	-52.707%
2017-09-25	3.4000	3.4000	3.3000	3.3500	0.000%	12,099	-52.537%

.dark-mode .yWCN8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWCN8Z{ color: #333333; background-color: white; border: 2px solid #333333; }CAWCapital Bank Corp.stock NYSEAMERICAN

CAW
Capital Bank Corp.
stock NYSEAMERICAN