Capital Bank San Juan Capistrano (CBJC) Exchange: OTCBB
Data as of May 1, 2024
$34.00 ($0.74) 2.22%
Capital Bank San Juan Capistrano - Daily Information
Click for more stock information on Capital Bank San Juan Capistrano.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $34.00 |
| Previous Close | $34.00 |
| High | $34.00 |
| Low | $34.00 |
| Adjusted Open | $34.00 |
| Previous Adjusted Close | $34.00 |
| Adjusted High | $34.00 |
| Adjusted Low | $34.00 |
About Capital Bank San Juan Capistrano (CBJC)
DELISTED - Capital Bank San Juan Capistrano
Invest in Capital Bank San Juan Capistrano (CBJC)
Historical Stock Data for Capital Bank San Juan Capistrano (CBJC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 185 |
| 2017-09-29 | $32.94 | $33.26 | $32.94 | $33.26 | $33.26 | 1,050 |
| 2017-09-28 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 100 |
| 2017-09-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2017-09-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2017-09-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2017-09-22 | $32.90 | $33.00 | $32.90 | $33.00 | $33.00 | 1,000 |
| 2017-09-21 | $33.00 | $33.00 | $31.80 | $32.90 | $32.90 | 1,910 |
| 2017-09-20 | $32.05 | $33.00 | $32.05 | $33.00 | $33.00 | 8,000 |
| 2017-09-19 | $31.70 | $31.91 | $31.70 | $31.91 | $31.91 | 2,320 |
| 2017-09-18 | $32.25 | $32.25 | $31.61 | $31.61 | $31.61 | 8,700 |
| 2017-09-15 | $32.05 | $32.10 | $31.90 | $31.90 | $31.90 | 1,500 |
| 2017-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,300 |
| 2017-09-12 | $32.00 | $32.00 | $31.95 | $32.00 | $32.00 | 500 |
| 2017-09-11 | $31.83 | $31.84 | $31.82 | $31.82 | $31.82 | 1,950 |
| 2017-09-08 | $31.65 | $31.76 | $31.65 | $31.75 | $31.75 | 2,600 |
| 2017-09-07 | $32.10 | $32.10 | $31.86 | $31.90 | $31.90 | 2,260 |
| 2017-09-06 | $32.10 | $32.10 | $31.85 | $32.10 | $32.10 | 2,300 |
| 2017-09-05 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 285 |
| 2017-09-01 | $31.81 | $31.81 | $31.61 | $31.61 | $31.61 | 1,000 |
| 2017-08-31 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 400 |
| 2017-08-30 | $31.93 | $32.10 | $31.80 | $32.10 | $32.10 | 20,943 |
| 2017-08-29 | $32.45 | $32.45 | $31.92 | $32.25 | $32.25 | 14,332 |
| 2017-08-28 | $32.05 | $32.45 | $32.05 | $32.45 | $32.45 | 900 |
| 2017-08-25 | $32.01 | $32.01 | $31.90 | $31.90 | $31.90 | 10,400 |
| 2017-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 530 |
| 2017-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 2017-08-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 300 |
| 2017-08-21 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 11 |
| 2017-08-18 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 10 |
| 2017-08-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 4,000 |
| 2017-08-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2,200 |
| 2017-08-15 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 500 |
| 2017-08-14 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 500 |
| 2017-08-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-08-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2017-08-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 359 |
| 2017-08-08 | $31.88 | $31.90 | $31.88 | $31.90 | $31.90 | 400 |
| 2017-08-07 | $31.90 | $31.90 | $31.85 | $31.85 | $31.85 | 1,100 |
| 2017-08-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 50 |
| 2017-08-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 54 |
| 2017-08-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2017-08-01 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2017-07-31 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 50 |
| 2017-07-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2017-07-27 | $31.76 | $31.80 | $31.75 | $31.75 | $31.75 | 1,796 |
| 2017-07-26 | $31.80 | $32.00 | $31.73 | $31.79 | $31.79 | 3,821 |
| 2017-07-25 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 0 |
| 2017-07-24 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 150 |
| 2017-07-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2017-07-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2017-07-19 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2017-07-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 235 |
| 2017-07-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2017-07-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 50 |
| 2017-07-13 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2017-07-12 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 50 |
| 2017-07-11 | $31.75 | $31.75 | $31.70 | $31.70 | $31.70 | 535 |
| 2017-07-10 | $31.85 | $32.97 | $31.85 | $32.97 | $32.97 | 300 |
| 2017-07-07 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 71 |
| 2017-07-05 | $31.75 | $32.99 | $31.60 | $32.99 | $32.99 | 700 |
| 2017-07-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 260 |
| 2017-06-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 600 |
| 2017-06-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 800 |
| 2017-06-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2017-06-27 | $32.45 | $32.45 | $31.50 | $31.50 | $31.50 | 900 |
| 2017-06-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,000 |
| 2017-06-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 4,100 |
| 2017-06-22 | $30.20 | $31.50 | $30.20 | $31.20 | $31.20 | 1,600 |
| 2017-06-21 | $31.40 | $32.07 | $31.40 | $32.00 | $32.00 | 2,712 |
| 2017-06-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2017-06-19 | $31.55 | $32.10 | $31.55 | $31.80 | $31.80 | 500 |
| 2017-06-16 | $31.25 | $31.50 | $31.25 | $31.50 | $31.50 | 400 |
| 2017-06-15 | $31.25 | $31.25 | $31.18 | $31.18 | $31.18 | 897 |
| 2017-06-14 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2017-06-13 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 50 |
| 2017-06-12 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2017-06-09 | $30.50 | $30.50 | $30.20 | $30.20 | $30.20 | 530 |
| 2017-06-08 | $30.30 | $30.75 | $30.30 | $30.75 | $30.75 | 2,770 |
| 2017-06-07 | $30.30 | $30.50 | $30.05 | $30.30 | $30.30 | 1,610 |
| 2017-06-06 | $30.05 | $30.30 | $30.05 | $30.30 | $30.30 | 2,000 |
| 2017-06-05 | $30.60 | $30.60 | $30.15 | $30.30 | $30.30 | 735 |
| 2017-06-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 514 |
| 2017-06-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 735 |
| 2017-05-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 130 |
| 2017-05-30 | $30.55 | $30.55 | $30.38 | $30.38 | $30.38 | 4,370 |
| 2017-05-26 | $30.65 | $30.65 | $30.00 | $30.50 | $30.50 | 1,228 |
| 2017-05-25 | $30.55 | $30.55 | $30.31 | $30.31 | $30.31 | 735 |
| 2017-05-24 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 690 |
| 2017-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 300 |
| 2017-05-22 | $29.62 | $30.00 | $29.62 | $30.00 | $30.00 | 1,050 |
| 2017-05-19 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 100 |
| 2017-05-18 | $29.15 | $29.95 | $29.15 | $29.95 | $29.95 | 3,135 |
| 2017-05-17 | $29.15 | $29.16 | $29.11 | $29.11 | $29.11 | 1,797 |
| 2017-05-16 | $29.49 | $29.50 | $29.10 | $29.10 | $29.10 | 6,176 |
| 2017-05-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 1,000 |
| 2017-05-12 | $29.10 | $29.41 | $29.00 | $29.41 | $29.41 | 3,500 |
| 2017-05-11 | $29.40 | $29.44 | $29.00 | $29.44 | $29.44 | 2,500 |
| 2017-05-10 | $29.45 | $29.50 | $29.00 | $29.00 | $29.00 | 6,900 |
| 2017-05-09 | $28.80 | $29.40 | $28.80 | $29.40 | $29.40 | 4,600 |
| 2017-05-08 | $28.75 | $28.75 | $28.50 | $28.50 | $28.50 | 9,900 |
| 2017-05-05 | $29.38 | $29.49 | $28.50 | $28.50 | $28.50 | 19,100 |
| 2017-05-04 | $29.75 | $29.75 | $29.28 | $29.28 | $29.28 | 7,000 |
| 2017-05-03 | $29.50 | $29.81 | $29.50 | $29.75 | $29.75 | 44,500 |
| 2017-05-02 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2017-05-01 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 800 |
| 2017-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2017-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,300 |
| 2017-04-24 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 200 |
| 2017-04-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2017-04-20 | $23.17 | $23.30 | $23.17 | $23.26 | $23.26 | 1,600 |
| 2017-04-19 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2017-04-18 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 400 |
| 2017-04-17 | $24.00 | $24.00 | $23.16 | $23.16 | $23.16 | 1,000 |
| 2017-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2017-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2017-04-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 100 |
| 2017-04-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2017-04-04 | $23.55 | $26.00 | $23.55 | $23.55 | $23.55 | 1,800 |
| 2017-04-03 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 100 |
| 2017-03-31 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 200 |
| 2017-03-30 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2017-03-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2017-03-28 | $23.15 | $23.15 | $23.10 | $23.10 | $23.10 | 600 |
| 2017-03-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 600 |
| 2017-03-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-03-23 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 500 |
| 2017-03-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,000 |
| 2017-03-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-03-17 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 1,200 |
| 2017-03-16 | $23.26 | $23.26 | $23.01 | $23.01 | $23.01 | 4,300 |
| 2017-03-15 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-03-14 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-03-13 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-03-10 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-03-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2,000 |
| 2017-03-08 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-03-07 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 3,400 |
| 2017-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3,000 |
| 2017-03-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 400 |
| 2017-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2017-02-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 600 |
| 2017-02-22 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 300 |
| 2017-02-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 700 |
| 2017-02-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,300 |
| 2017-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 2017-02-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-02-01 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 1,100 |
| 2017-01-31 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2017-01-30 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2017-01-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2017-01-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2017-01-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2017-01-24 | $21.53 | $21.53 | $21.51 | $21.51 | $21.51 | 1,300 |
| 2017-01-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1,000 |
| 2017-01-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2017-01-10 | $22.50 | $22.50 | $21.52 | $21.53 | $21.53 | 700 |
| 2017-01-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2017-01-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2017-01-05 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 92 |
| 2017-01-04 | $22.51 | $22.51 | $22.26 | $22.26 | $22.26 | 3,800 |
| 2017-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 200 |
| 2016-12-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-12-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 72 |
| 2016-12-20 | $24.26 | $24.26 | $22.50 | $22.50 | $22.50 | 300 |
| 2016-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-12-16 | $22.97 | $25.69 | $22.97 | $25.00 | $25.00 | 2,500 |
| 2016-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 600 |
| 2016-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2016-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2016-12-12 | $20.00 | $22.00 | $20.00 | $22.00 | $22.00 | 7,200 |
| 2016-12-09 | $19.85 | $20.00 | $19.85 | $20.00 | $20.00 | 2,300 |
| 2016-12-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 600 |
| 2016-12-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2,500 |
| 2016-12-06 | $19.85 | $20.00 | $19.85 | $20.00 | $20.00 | 1,200 |
| 2016-12-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 200 |
| 2016-12-02 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 73 |
| 2016-12-01 | $19.90 | $19.90 | $19.41 | $19.41 | $19.41 | 1,500 |
| 2016-11-30 | $20.00 | $20.00 | $19.99 | $20.00 | $20.00 | 3,000 |
| 2016-11-29 | $19.41 | $20.00 | $19.41 | $20.00 | $20.00 | 2,700 |
| 2016-11-28 | $19.89 | $19.89 | $19.88 | $19.88 | $19.88 | 600 |
| 2016-11-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-11-22 | $19.00 | $20.00 | $19.00 | $20.00 | $20.00 | 500 |
| 2016-11-21 | $19.09 | $19.09 | $18.71 | $18.71 | $18.71 | 2,300 |
| 2016-11-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,600 |
| 2016-11-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 200 |
| 2016-11-16 | $18.89 | $18.89 | $18.75 | $18.75 | $18.75 | 3,400 |
| 2016-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 700 |
| 2016-11-09 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 7,400 |
| 2016-11-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-11-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-11-04 | $18.56 | $18.56 | $18.55 | $18.55 | $18.55 | 200 |
| 2016-11-03 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 100 |
| 2016-11-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-11-01 | $18.90 | $19.90 | $18.90 | $19.90 | $19.90 | 600 |
| 2016-10-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2016-10-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2016-10-27 | $18.85 | $19.00 | $18.41 | $18.41 | $18.41 | 2,800 |
| 2016-10-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-10-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-10-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-10-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 600 |
| 2016-10-20 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 100 |
| 2016-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,900 |
| 2016-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2016-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-10-12 | $18.61 | $18.75 | $18.50 | $18.75 | $18.75 | 5,500 |
| 2016-10-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-10-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-10-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-10-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-10-05 | $18.50 | $18.99 | $18.50 | $18.99 | $18.99 | 700 |
| 2016-10-04 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2016-10-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2016-09-30 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2016-09-29 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2016-09-28 | $18.10 | $18.53 | $18.10 | $18.53 | $18.53 | 300 |
| 2016-09-27 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-09-26 | $18.51 | $18.54 | $18.50 | $18.54 | $18.54 | 400 |
| 2016-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,400 |
| 2016-09-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2016-09-20 | $18.26 | $18.35 | $18.25 | $18.35 | $18.35 | 1,300 |
| 2016-09-19 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-09-16 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 100 |
| 2016-09-15 | $18.26 | $18.26 | $18.01 | $18.01 | $18.01 | 1,900 |
| 2016-09-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2016-09-13 | $18.89 | $19.25 | $18.89 | $19.25 | $19.25 | 600 |
| 2016-09-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 10 |
| 2016-09-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 500 |
| 2016-09-08 | $19.10 | $19.10 | $18.75 | $18.75 | $18.75 | 1,400 |
| 2016-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2016-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2016-08-24 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 500 |
| 2016-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 800 |
| 2016-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,300 |
| 2016-08-16 | $19.01 | $19.05 | $19.00 | $19.00 | $19.00 | 2,900 |
| 2016-08-15 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2016-08-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2016-08-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2016-08-10 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2016-08-09 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2016-08-08 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2016-08-05 | $20.79 | $20.79 | $20.78 | $20.78 | $20.78 | 300 |
| 2016-08-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2016-08-03 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 400 |
| 2016-08-02 | $19.50 | $21.49 | $19.50 | $21.49 | $21.49 | 1,000 |
| 2016-08-01 | $18.99 | $19.99 | $18.99 | $19.99 | $19.99 | 2,200 |
| 2016-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 180 |
| 2016-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-07-21 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 200 |
| 2016-07-20 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2016-07-19 | $19.30 | $19.30 | $19.02 | $19.02 | $19.02 | 3,700 |
| 2016-07-18 | $19.00 | $20.50 | $19.00 | $19.00 | $19.00 | 6,100 |
| 2016-07-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 172 |
| 2016-07-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 400 |
| 2016-07-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-07-01 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-06-30 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-06-29 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 800 |
| 2016-06-28 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-06-27 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 100 |
| 2016-06-24 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2016-06-23 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 300 |
| 2016-06-22 | $18.05 | $18.94 | $18.00 | $18.94 | $18.94 | 1,700 |
| 2016-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2016-06-20 | $18.25 | $18.99 | $18.25 | $18.99 | $18.99 | 1,800 |
| 2016-06-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 4 |
| 2016-06-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 500 |
| 2016-06-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-06-14 | $18.75 | $19.15 | $18.69 | $19.15 | $19.15 | 300 |
| 2016-06-13 | $18.75 | $19.15 | $18.69 | $18.75 | $18.75 | 0 |
| 2016-06-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-07 | $19.20 | $19.20 | $18.75 | $18.75 | $18.75 | 3,600 |
| 2016-06-06 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-06-03 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-06-02 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-06-01 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-05-31 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-05-27 | $19.11 | $19.11 | $19.01 | $19.01 | $19.01 | 500 |
| 2016-05-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2016-05-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2016-05-24 | $19.65 | $20.40 | $19.65 | $20.40 | $20.40 | 500 |
| 2016-05-23 | $21.00 | $21.00 | $19.00 | $19.65 | $19.65 | 4,800 |
| 2016-05-20 | $19.00 | $21.50 | $19.00 | $21.50 | $21.50 | 3,500 |
| 2016-05-19 | $19.80 | $22.00 | $19.80 | $22.00 | $22.00 | 600 |
| 2016-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 300 |
| 2016-05-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-05-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-05-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-05-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-05-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2016-05-09 | $20.50 | $21.99 | $20.00 | $20.00 | $20.00 | 900 |
| 2016-05-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 500 |
| 2016-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2016-04-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2016-04-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2016-04-15 | $20.99 | $21.99 | $20.99 | $21.99 | $21.99 | 200 |
| 2016-04-14 | $20.10 | $20.10 | $19.90 | $19.90 | $19.90 | 300 |
| 2016-04-13 | $19.99 | $20.10 | $19.99 | $20.10 | $20.10 | 2,200 |
| 2016-04-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-04-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-04-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-04-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-04-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,200 |
| 2016-04-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2016-04-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2016-03-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2016-03-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2,300 |
| 2016-03-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1 |
| 2016-03-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 75 |
| 2016-03-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2016-03-17 | $19.40 | $20.24 | $19.40 | $20.24 | $20.24 | 700 |
| 2016-03-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-10 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-09 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-08 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-07 | $18.90 | $18.91 | $18.90 | $18.91 | $18.91 | 1,400 |
| 2016-03-04 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-03-03 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 400 |
| 2016-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2016-03-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 700 |
| 2016-02-29 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2016-02-26 | $18.34 | $18.35 | $18.34 | $18.35 | $18.35 | 1,200 |
| 2016-02-25 | $17.45 | $18.09 | $17.05 | $18.09 | $18.09 | 1,100 |
| 2016-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,100 |
| 2016-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2016-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 40 |
| 2016-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2016-02-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2016-02-17 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 500 |
| 2016-02-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2016-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2016-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2016-02-01 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 500 |
| 2016-01-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2016-01-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2016-01-27 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 200 |
| 2016-01-26 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2016-01-25 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 100 |
| 2016-01-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-01-21 | $18.49 | $18.90 | $18.49 | $18.90 | $18.90 | 200 |
| 2016-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-11 | $18.00 | $18.00 | $17.99 | $18.00 | $18.00 | 4,600 |
| 2016-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 28 |
| 2016-01-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2016-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 26 |
| 2016-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2016-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2015-12-31 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 200 |
| 2015-12-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2015-12-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 17 |
| 2015-12-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2015-12-16 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 2,500 |
| 2015-12-15 | $18.00 | $18.00 | $17.22 | $17.22 | $17.22 | 2,500 |
| 2015-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2015-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2015-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 55 |
| 2015-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 600 |
| 2015-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-12-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 264 |
| 2015-12-02 | $18.39 | $18.50 | $18.39 | $18.50 | $18.50 | 300 |
| 2015-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,041 |
| 2015-11-30 | $18.25 | $18.30 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2015-11-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2015-11-25 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 4,300 |
| 2015-11-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1 |
| 2015-11-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-11-10 | $18.20 | $18.30 | $18.20 | $18.30 | $18.30 | 500 |
| 2015-11-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 500 |
| 2015-11-06 | $18.02 | $18.02 | $18.01 | $18.01 | $18.01 | 0 |
| 2015-11-05 | $18.02 | $18.02 | $18.01 | $18.01 | $18.01 | 0 |
| 2015-11-04 | $18.02 | $18.02 | $18.01 | $18.01 | $18.01 | 2,200 |
| 2015-11-03 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-11-02 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-10-30 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-10-29 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-10-28 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-10-27 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-10-26 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 0 |
| 2015-10-23 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 200 |
| 2015-10-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2015-10-21 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 100 |
| 2015-10-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2015-10-19 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 0 |
| 2015-10-16 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 0 |
| 2015-10-15 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 800 |
| 2015-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2015-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2015-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,200 |
| 2015-10-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2015-10-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2015-10-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2015-09-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2015-09-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 200 |
| 2015-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-09-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-09-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-09-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2015-09-21 | $18.25 | $18.25 | $18.05 | $18.05 | $18.05 | 0 |
| 2015-09-18 | $18.25 | $18.25 | $18.05 | $18.05 | $18.05 | 200 |
| 2015-09-17 | $18.35 | $18.35 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-16 | $18.35 | $18.35 | $18.00 | $18.00 | $18.00 | 1,200 |
| 2015-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2015-09-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-09-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-08-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2015-08-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
Capital Bank San Juan Capistrano (CBJC) News Headlines
Recent Capital Bank San Juan Capistrano (CBJC) News
Similar Companies to Capital Bank San Juan Capistrano (CBJC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |