CBC: Historical Prices for CAPITOL BANCORP LTD - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	2.08	2.14	2.00	2.03	97,800	2.03
8-Feb-10	2.01	2.10	1.98	2.10	74,000	2.10
5-Feb-10	2.04	2.13	2.03	2.03	119,400	2.03
4-Feb-10	2.18	2.18	2.00	2.04	181,500	2.04
3-Feb-10	2.15	2.22	2.10	2.22	100,500	2.22
2-Feb-10	2.10	2.35	2.10	2.11	307,200	2.11
1-Feb-10	2.26	2.39	2.02	2.10	303,800	2.10
29-Jan-10	2.75	2.76	2.15	2.30	599,000	2.30
28-Jan-10	3.28	3.28	2.74	2.74	311,900	2.74
27-Jan-10	3.20	3.24	2.96	3.18	172,200	3.18
26-Jan-10	3.51	3.55	3.15	3.15	187,200	3.15
25-Jan-10	3.31	3.50	3.19	3.44	258,400	3.44
22-Jan-10	3.16	3.21	2.91	3.16	150,900	3.16
21-Jan-10	2.96	3.30	2.96	3.08	326,800	3.08
20-Jan-10	3.22	3.22	2.91	3.00	331,900	3.00
19-Jan-10	3.35	3.49	3.03	3.25	462,700	3.25
15-Jan-10	3.08	3.40	3.08	3.28	630,900	3.28
14-Jan-10	2.70	3.08	2.60	3.08	579,000	3.08
13-Jan-10	2.39	2.68	2.33	2.66	183,000	2.66
12-Jan-10	2.17	2.50	2.17	2.36	235,400	2.36
11-Jan-10	2.09	2.25	2.09	2.17	158,700	2.17
8-Jan-10	2.11	2.17	2.10	2.12	84,200	2.12
7-Jan-10	2.37	2.37	2.02	2.13	105,600	2.13
6-Jan-10	1.99	2.09	1.94	2.05	102,200	2.05
5-Jan-10	2.03	2.03	1.98	2.03	40,100	2.03
4-Jan-10	2.00	2.15	1.96	2.06	86,800	2.06
31-Dec-09	1.94	1.97	1.91	1.96	146,600	1.96
30-Dec-09	2.20	2.20	1.91	1.96	291,000	1.96
29-Dec-09	2.30	2.38	2.24	2.26	77,200	2.26
28-Dec-09	2.12	2.29	2.12	2.26	94,100	2.26
24-Dec-09	2.14	2.19	2.08	2.18	40,100	2.18
23-Dec-09	2.05	2.14	2.00	2.14	80,800	2.14
22-Dec-09	2.00	2.07	1.97	2.05	137,100	2.05
21-Dec-09	2.02	2.06	1.85	2.00	144,100	2.00
18-Dec-09	1.87	1.96	1.72	1.96	90,300	1.96
17-Dec-09	1.75	1.84	1.74	1.82	49,400	1.82
16-Dec-09	1.85	1.85	1.72	1.76	110,600	1.76
15-Dec-09	1.80	1.89	1.75	1.82	93,700	1.82
14-Dec-09	1.89	1.90	1.75	1.85	130,500	1.85
11-Dec-09	1.87	1.95	1.80	1.89	93,700	1.89
10-Dec-09	1.75	1.83	1.73	1.80	128,400	1.80
9-Dec-09	1.62	1.75	1.62	1.70	160,600	1.70
8-Dec-09	1.73	1.73	1.64	1.64	121,000	1.64
7-Dec-09	1.72	1.72	1.55	1.70	179,600	1.70
4-Dec-09	1.73	1.82	1.65	1.68	127,500	1.68
3-Dec-09	1.87	1.87	1.71	1.75	134,700	1.75
2-Dec-09	1.83	1.90	1.74	1.80	199,600	1.80
1-Dec-09	2.07	2.07	1.87	1.87	196,300	1.87
30-Nov-09	2.00	2.12	1.93	2.01	240,300	2.01
27-Nov-09	2.03	2.04	1.99	2.00	34,500	2.00
25-Nov-09	2.01	2.09	2.00	2.04	96,100	2.04
24-Nov-09	2.15	2.15	2.01	2.01	108,500	2.01
23-Nov-09	2.16	2.19	2.02	2.10	85,700	2.10
20-Nov-09	2.16	2.27	2.07	2.15	96,900	2.15
19-Nov-09	2.09	2.20	2.00	2.20	123,700	2.20
18-Nov-09	2.07	2.09	2.01	2.05	89,400	2.05
17-Nov-09	2.12	2.15	2.02	2.03	132,500	2.03
16-Nov-09	2.03	2.15	2.03	2.15	127,800	2.15
13-Nov-09	2.14	2.21	2.01	2.01	172,400	2.01
12-Nov-09	2.22	2.28	2.01	2.05	213,500	2.05
11-Nov-09	2.40	2.40	2.17	2.22	95,400	2.22
10-Nov-09	2.46	2.52	2.27	2.35	90,100	2.35
9-Nov-09	2.33	2.50	2.33	2.50	125,800	2.50
6-Nov-09	2.53	2.53	2.23	2.33	172,300	2.33
5-Nov-09	2.23	2.60	2.15	2.60	142,700	2.60
4-Nov-09	2.48	2.55	2.13	2.21	152,000	2.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Capitol Bancorp, Ltd. (CBC)