Cardinal Financial Corp. (CFNL)
NASDAQ: CFNL
· Real-Time Price · USD
29.04
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2017 | 29.23 | 29.28 | 28.70 | 29.04 | 29.04 | -0.24% | 5,925,903 |
| Apr 20, 2017 | 28.54 | 29.21 | 28.49 | 29.11 | 29.11 | 2.57% | 469,917 |
| Apr 19, 2017 | 28.50 | 28.76 | 28.27 | 28.38 | 28.38 | 0.60% | 316,599 |
| Apr 18, 2017 | 27.76 | 28.26 | 27.50 | 28.21 | 28.21 | 0.86% | 623,440 |
| Apr 17, 2017 | 27.48 | 28.01 | 27.18 | 27.97 | 27.97 | 2.12% | 313,793 |
| Apr 13, 2017 | 28.03 | 28.06 | 27.35 | 27.39 | 27.39 | -2.63% | 396,301 |
| Apr 12, 2017 | 28.50 | 29.07 | 28.03 | 28.13 | 28.13 | -2.60% | 478,179 |
| Apr 11, 2017 | 28.55 | 29.18 | 28.47 | 28.88 | 28.88 | 0.56% | 380,566 |
| Apr 10, 2017 | 28.80 | 29.12 | 28.40 | 28.72 | 28.72 | -0.35% | 221,734 |
| Apr 7, 2017 | 28.90 | 29.15 | 28.64 | 28.82 | 28.82 | -0.62% | 154,737 |
| Apr 6, 2017 | 28.80 | 29.15 | 28.61 | 29.00 | 29.00 | 0.55% | 97,686 |
| Apr 5, 2017 | 29.80 | 29.89 | 28.79 | 28.84 | 28.84 | -2.10% | 120,954 |
| Apr 4, 2017 | 29.12 | 29.54 | 29.12 | 29.46 | 29.46 | 0.41% | 73,737 |
| Apr 3, 2017 | 30.01 | 30.10 | 29.12 | 29.34 | 29.34 | -2.00% | 114,088 |
| Mar 31, 2017 | 30.12 | 30.30 | 29.78 | 29.94 | 29.94 | -0.63% | 133,548 |
| Mar 30, 2017 | 29.06 | 30.24 | 29.06 | 30.13 | 30.13 | 3.86% | 109,261 |
| Mar 29, 2017 | 29.02 | 29.12 | 28.81 | 29.01 | 29.01 | -0.48% | 47,861 |
| Mar 28, 2017 | 28.48 | 29.28 | 28.40 | 29.15 | 29.15 | 1.99% | 133,774 |
| Mar 27, 2017 | 28.06 | 28.73 | 27.74 | 28.58 | 28.58 | -0.73% | 71,758 |
| Mar 24, 2017 | 28.75 | 28.94 | 28.52 | 28.79 | 28.79 | 0.66% | 91,150 |