Capital Bancorp Rg
CBNK
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
37.64
-0.20 ( -0.53% )
37.62
300
37.67
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 37.64
08/14/2026 23:20 � 37.64
08/14/2026 22:30 � 37.64
08/14/2026 22:00 � 37.64
08/14/2026 22:00 8351 37.64
08/14/2026 21:59 60 37.68
08/14/2026 21:59 45 37.66
08/14/2026 21:59 4 37.66
08/14/2026 21:59 1 37.66
08/14/2026 21:59 14 37.67
08/14/2026 21:59 67 37.67
08/14/2026 21:59 1 37.67
08/14/2026 21:59 1 37.67
08/14/2026 21:59 1 37.66
08/14/2026 21:59 1 37.66
08/14/2026 21:59 1 37.66
08/14/2026 21:59 1 37.63
08/14/2026 21:59 4 37.63
08/14/2026 21:59 2 37.655
08/14/2026 21:59 43 37.63
08/14/2026 21:59 2 37.655
08/14/2026 21:59 4 37.63
08/14/2026 21:59 27 37.63
08/14/2026 21:59 5 37.655
08/14/2026 21:59 1 37.655
08/14/2026 21:59 3 37.655
08/14/2026 21:59 2 37.655
08/14/2026 21:59 11 37.66
08/14/2026 21:59 14 37.66
08/14/2026 21:59 8 37.66
08/14/2026 21:59 6 37.65
08/14/2026 21:59 2 37.635
08/14/2026 21:59 39 37.65
08/14/2026 21:59 98 37.62
08/14/2026 21:59 2 37.635
08/14/2026 21:59 4 37.62
08/14/2026 21:59 55 37.65
08/14/2026 21:59 8 37.62
08/14/2026 21:59 2 37.635
08/14/2026 21:59 1 37.62
08/14/2026 21:59 23 37.62
08/14/2026 21:59 39 37.62
08/14/2026 21:59 1 37.635
08/14/2026 21:59 3 37.635
08/14/2026 21:59 1 37.635
08/14/2026 21:59 63 37.65
08/14/2026 21:59 28 37.65
08/14/2026 21:59 7 37.65
08/14/2026 21:59 2 37.65
08/14/2026 21:59 26 37.60
08/14/2026 21:59 9 37.60
08/14/2026 21:59 3 37.60
08/14/2026 21:59 1 37.595
08/14/2026 21:59 34 37.61
08/14/2026 21:59 11 37.61
08/14/2026 21:59 24 37.65
08/14/2026 21:58 3 37.61
08/14/2026 21:58 2 37.61
08/14/2026 21:57 83 37.62
08/14/2026 21:57 5 37.63
08/14/2026 21:57 28 37.63
08/14/2026 21:57 2 37.645
08/14/2026 21:57 18 37.64
08/14/2026 21:57 20 37.64
08/14/2026 21:57 2 37.665
08/14/2026 21:56 60 37.64
08/14/2026 21:56 2 37.65
08/14/2026 21:56 11 37.65
08/14/2026 21:56 33 37.65
08/14/2026 21:56 33 37.65
08/14/2026 21:56 21 37.65
08/14/2026 21:56 22 37.65
08/14/2026 21:56 16 37.65
08/14/2026 21:56 3 37.65
08/14/2026 21:56 1 37.65
08/14/2026 21:56 79 37.65
08/14/2026 21:56 11 37.65
08/14/2026 21:56 2 37.70
08/14/2026 21:56 10 37.65
08/14/2026 21:56 2 37.65
08/14/2026 21:56 2 37.715
08/14/2026 21:55 2 37.70
08/14/2026 21:55 2 37.70
08/14/2026 21:55 2 37.70
08/14/2026 21:55 5 37.65
08/14/2026 21:55 2 37.70
08/14/2026 21:54 2 37.70
08/14/2026 21:54 2 37.70
08/14/2026 21:54 2 37.70
08/14/2026 21:53 2 37.70
08/14/2026 21:53 2 37.70
08/14/2026 21:52 200 37.70
08/14/2026 21:52 3 37.70
08/14/2026 21:52 3 37.70
08/14/2026 21:52 3 37.70
08/14/2026 21:52 2 37.70
08/14/2026 21:52 100 37.70
08/14/2026 21:50 100 37.645
08/14/2026 21:50 17 37.62
08/14/2026 21:50 1 37.66
08/14/2026 21:49 1 37.70
08/14/2026 21:49 200 37.70
08/14/2026 21:49 2 37.70
08/14/2026 21:49 2 37.71
08/14/2026 21:48 8 37.73
08/14/2026 21:48 23 37.73
08/14/2026 21:48 9 37.73
08/14/2026 21:48 30 37.73
08/14/2026 21:47 30 37.675
08/14/2026 21:47 30 37.675
08/14/2026 21:46 2 37.675
08/14/2026 21:46 2 37.675
08/14/2026 21:44 2 37.675
08/14/2026 21:44 2 37.675
08/14/2026 21:42 2 37.675
08/14/2026 21:41 2 37.675
08/14/2026 21:41 32 37.675
08/14/2026 21:41 7 37.695
08/14/2026 21:41 20 37.64
08/14/2026 21:41 28 37.67
08/14/2026 21:41 2 37.705
08/14/2026 21:40 2 37.68
08/14/2026 21:40 63 37.68
08/14/2026 21:40 30 37.69
08/14/2026 21:40 14 37.69
08/14/2026 21:40 56 37.69
08/14/2026 21:40 95 37.70
08/14/2026 21:40 5 37.70
08/14/2026 21:40 34 37.71
08/14/2026 21:40 18 37.77
08/14/2026 21:40 5 37.77
08/14/2026 21:40 19 37.77
08/14/2026 21:40 1 37.79
08/14/2026 21:40 1 37.79
08/14/2026 21:40 20 37.79
08/14/2026 21:40 99 37.79
08/14/2026 21:40 1 37.79
08/14/2026 21:40 7 37.80
08/14/2026 21:40 86 37.81
08/14/2026 21:40 7 37.81
08/14/2026 21:40 7 37.81
08/14/2026 21:40 100 37.88
08/14/2026 21:40 2 37.85
08/14/2026 21:39 2 37.85
08/14/2026 21:38 2 37.85
08/14/2026 21:38 2 37.895
08/14/2026 21:35 3 37.895
08/14/2026 21:35 2 37.895
08/14/2026 21:34 1 37.89
08/14/2026 21:34 1 37.89
08/14/2026 21:33 1 37.89
08/14/2026 21:32 2 37.89
08/14/2026 21:30 2 37.895
08/14/2026 21:29 2 37.895
08/14/2026 21:28 1 37.895
08/14/2026 21:28 2 37.895
08/14/2026 21:27 2 37.895
08/14/2026 21:27 1 37.895
08/14/2026 21:27 2 37.895
08/14/2026 21:24 2 37.895
08/14/2026 21:22 3 37.90
08/14/2026 21:22 2 37.90
08/14/2026 21:19 2 37.89
08/14/2026 21:16 2 37.89
08/14/2026 21:14 2 37.89
08/14/2026 21:13 2 37.89
08/14/2026 21:12 2 37.89
08/14/2026 21:10 2 37.885
08/14/2026 21:10 100 37.89
08/14/2026 21:10 100 37.86
08/14/2026 21:10 6 37.91
08/14/2026 21:10 5 37.91
08/14/2026 21:10 3 37.91
08/14/2026 21:10 3 37.91
08/14/2026 21:10 3 37.91
08/14/2026 21:10 2 37.91
08/14/2026 21:10 100 37.86
08/14/2026 21:10 1 37.86
08/14/2026 21:10 100 37.84
08/14/2026 21:10 5 37.83
08/14/2026 21:10 1 37.83
08/14/2026 21:09 10 37.82
08/14/2026 21:09 2 37.82
08/14/2026 21:09 3 37.81
08/14/2026 21:09 3 37.79
08/14/2026 21:06 3 37.76
08/14/2026 21:06 10 37.78
08/14/2026 21:06 66 37.78
08/14/2026 21:06 34 37.78
08/14/2026 20:46 50 37.74
08/14/2026 20:45 11 37.74
08/14/2026 20:40 11 37.745
08/14/2026 20:39 1 37.76
08/14/2026 20:39 2 37.76
08/14/2026 20:39 1 37.77
08/14/2026 20:39 40 37.77
08/14/2026 20:39 9 37.77
08/14/2026 20:39 1 37.76
08/14/2026 20:39 5 37.76
08/14/2026 20:33 5 37.72
08/14/2026 20:30 1 37.725
08/14/2026 20:29 1 37.74
08/14/2026 20:24 5 37.77
08/14/2026 20:20 6 37.765
08/14/2026 20:15 5 37.775
08/14/2026 20:09 100 37.75
08/14/2026 20:09 3 37.795
08/14/2026 20:09 3 37.795
08/14/2026 20:09 3 37.795
08/14/2026 20:09 2 37.795
08/14/2026 19:51 2 37.82
08/14/2026 19:41 5 37.825
08/14/2026 19:37 13 37.83
08/14/2026 19:35 1 37.83
08/14/2026 19:35 3 37.83
08/14/2026 19:35 2 37.83
08/14/2026 19:32 1 37.83
08/14/2026 19:29 20 37.86
08/14/2026 19:29 2 37.86
08/14/2026 19:06 1 37.85
08/14/2026 19:01 2 37.81
08/14/2026 18:58 6 37.81
08/14/2026 18:57 10 37.79
08/14/2026 18:57 25 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 5 37.79
08/14/2026 18:57 25 37.79
08/14/2026 18:57 100 37.79
08/14/2026 18:57 100 37.79
08/14/2026 18:57 100 37.79
08/14/2026 18:57 100 37.79
08/14/2026 18:57 200 37.79
08/14/2026 18:57 100 37.79
08/14/2026 18:55 22 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 5 37.79
08/14/2026 18:54 25 37.79
08/14/2026 18:54 25 37.79
08/14/2026 18:54 25 37.79
08/14/2026 18:54 25 37.79
08/14/2026 18:54 25 37.79
08/14/2026 18:54 100 37.79
08/14/2026 18:49 1 37.785
08/14/2026 18:49 1 37.785
08/14/2026 18:49 1 37.77
08/14/2026 18:45 2 37.785
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 5 37.79
08/14/2026 18:42 25 37.79
08/14/2026 18:42 18 37.79
08/14/2026 18:41 3 37.79
08/14/2026 18:41 2 37.79
08/14/2026 18:40 100 37.79
08/14/2026 18:40 25 37.79
08/14/2026 18:34 8 37.76
08/14/2026 18:34 2 37.76
08/14/2026 18:34 22 37.77
08/14/2026 18:33 25 37.79
08/14/2026 18:33 25 37.79
08/14/2026 18:31 1 37.79
08/14/2026 18:28 40 37.75
08/14/2026 18:28 1 37.75
08/14/2026 18:28 5 37.795
08/14/2026 18:22 1 37.80
08/14/2026 18:13 1 37.75
08/14/2026 18:09 5 37.81
08/14/2026 17:58 3 37.80
08/14/2026 17:58 2 37.80
08/14/2026 17:53 1 37.795
08/14/2026 17:50 20 37.76
08/14/2026 17:46 17 37.86
08/14/2026 17:40 10 37.805
08/14/2026 17:39 1 37.82
08/14/2026 17:39 35 37.75
08/14/2026 17:39 4 37.76
08/14/2026 17:39 3 37.76
08/14/2026 17:39 1 37.76
08/14/2026 17:39 4 37.84
08/14/2026 17:39 3 37.84
08/14/2026 17:39 1 37.84
08/14/2026 17:33 2 37.84
08/14/2026 17:33 2 37.84
08/14/2026 17:25 86 37.92
08/14/2026 17:25 12 37.91
08/14/2026 17:25 1 37.91
08/14/2026 17:25 14 37.92
08/14/2026 17:19 4 37.825
08/14/2026 17:16 9 37.84
08/14/2026 17:16 28 37.98
08/14/2026 17:16 26 37.99
08/14/2026 17:16 20 37.99
08/14/2026 17:16 30 37.99
08/14/2026 17:16 49 37.99
08/14/2026 17:16 1 37.99
08/14/2026 17:16 100 38.04
08/14/2026 17:16 80 38.04
08/14/2026 17:16 74 38.07
08/14/2026 17:16 26 38.07
08/14/2026 17:16 11 38.07
08/14/2026 17:16 50 38.07
08/14/2026 17:16 100 38.08
08/14/2026 17:06 3 38.135
08/14/2026 17:06 2 38.135
08/14/2026 16:49 37 38.05
08/14/2026 16:46 5 38.09
08/14/2026 16:46 63 38.04
08/14/2026 16:46 42 38.03
08/14/2026 16:46 58 38.03
08/14/2026 16:46 22 38.03
08/14/2026 16:46 25 38.07
08/14/2026 16:46 25 38.07
08/14/2026 16:46 25 38.07
08/14/2026 16:46 25 38.07
08/14/2026 16:42 99 38.17
08/14/2026 16:42 1 38.13
08/14/2026 16:41 3 38.105
08/14/2026 16:41 2 38.105
08/14/2026 16:38 25 38.075
08/14/2026 16:38 25 38.075
08/14/2026 16:38 25 38.075
08/14/2026 16:36 1 38.075
08/14/2026 16:34 2 38.07
08/14/2026 16:28 3 37.98
08/14/2026 16:28 2 37.98
08/14/2026 16:16 4 38.01
08/14/2026 16:14 31 38.01
08/14/2026 16:06 6 37.93
08/14/2026 16:06 5 37.94
08/14/2026 16:06 17 38.09
08/14/2026 16:06 3 38.09
08/14/2026 16:06 5 38.085
08/14/2026 16:06 3 38.085
08/14/2026 15:58 300 38.08
08/14/2026 15:58 300 38.08
08/14/2026 15:58 8 38.16
08/14/2026 15:58 17 38.16
08/14/2026 15:58 80 38.16
08/14/2026 15:58 240 38.16
08/14/2026 15:58 60 38.16
08/14/2026 15:58 100 38.15
08/14/2026 15:58 25 37.98
08/14/2026 15:58 25 37.98
08/14/2026 15:58 25 37.98
08/14/2026 15:58 25 37.98
08/14/2026 15:58 300 38.07
08/14/2026 15:58 433 38.12
08/14/2026 15:58 251 38.12
08/14/2026 15:58 100 38.10
08/14/2026 15:57 3 37.87
08/14/2026 15:57 20 38.01
08/14/2026 15:57 131 38.12
08/14/2026 15:57 185 38.12
08/14/2026 15:57 198 38.10
08/14/2026 15:57 100 38.07
08/14/2026 15:57 80 38.03
08/14/2026 15:57 5 38.03
08/14/2026 15:57 80 38.03
08/14/2026 15:57 3 37.99
08/14/2026 15:55 9 38.10
08/14/2026 15:55 1 37.76
08/14/2026 15:52 7 38.10
08/14/2026 15:52 3 37.76
08/14/2026 15:46 4 37.76
08/14/2026 15:45 3 37.89
08/14/2026 15:45 9 38.03
08/14/2026 15:45 3 37.99
08/14/2026 15:43 12 37.98
08/14/2026 15:42 7 37.98
08/14/2026 15:41 12 37.98
08/14/2026 15:39 12 37.98
08/14/2026 15:39 4 37.84
08/14/2026 15:38 1 37.81
08/14/2026 15:37 3 37.81
08/14/2026 15:37 1 37.84
08/14/2026 15:37 3 37.84
08/14/2026 15:35 4 37.99
08/14/2026 15:35 4 37.93
08/14/2026 15:35 4 37.91
08/14/2026 15:30 62 37.90
08/14/2026 15:30 32 37.77
08/14/2026 15:30 4 37.79
08/14/2026 15:30 14 37.91
08/14/2026 15:30 7 37.91
08/14/2026 15:30 7 37.91
08/14/2026 15:30 7 37.91
08/14/2026 15:30 14 37.91
08/14/2026 15:30 21 37.91
08/14/2026 15:30 42 37.91
08/14/2026 15:30 28 37.91
08/14/2026 15:30 185 37.91
08/14/2026 15:30 185 37.91
08/14/2026 15:30 74 37.76