Historical Stock Price
| Home |
| Free Dividend Report |
| CBF Dividend History |
| CBF Historical Stock Prices |
| Preferred Stock Newsletter |
| CBF Options Chain |
| Stock Message Boards |
CBF (CBF) has the following price history information. Looking back at CBF historical stock prices for the last five trading days, on November 24, 2017, CBF opened at $40.45, traded as high as $40.50 and as low as $40.00, and closed at $40.00. Trading volume was a total of 276.70K shares. On November 27, 2017, CBF opened at $40.05, traded as high as $40.30 and as low as $39.90, and closed at $40.10. Trading volume was a total of 715.10K shares. On November 28, 2017, CBF opened at $40.10, traded as high as $41.25 and as low as $40.10, and closed at $40.90. Trading volume was a total of 348.40K shares. On November 29, 2017, CBF opened at $41.00, traded as high as $42.60 and as low as $41.00, and closed at $42.40. Trading volume was a total of 1.79M shares. On November 30, 2017, CBF opened at $42.45, traded as high as $42.85 and as low as $41.60, and closed at $41.75. Trading volume was a total of 874.60K shares.
CBF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CBF shares, starting with a $10,000 purchase of CBF, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 11/30/2017 | ||
| Start price/share: | $23.62 | ||
| End price/share: | $41.75 | ||
| Starting shares: | 423.37 | ||
| Ending shares: | 435.77 | ||
| Dividends reinvested/share: | $1.00 | ||
| Total return: | 81.93% | ||
| Average Annual Total Return: | 18.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,192.90 | ||
| Years: | 3.59 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 11/30/2017 | ||
| Start price/share: | $23.62 | ||
| End price/share: | $41.75 | ||
| Dividends collected/share: | $1.00 | ||
| Total return: | 80.99% | ||
| Average Annual Total Return: | 17.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,099.04 | ||
| Years: | 3.59 | ||
 | |||||
| CBF Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/24/2017 | $40.45 | $40.50 | $40.00 | $40.00 | 276.70K |
| 11/27/2017 | $40.05 | $40.30 | $39.90 | $40.10 | 715.10K |
| 11/28/2017 | $40.10 | $41.25 | $40.10 | $40.90 | 348.40K |
| 11/29/2017 | $41.00 | $42.60 | $41.00 | $42.40 | 1.79M |
| 11/30/2017 | $42.45 | $42.85 | $41.60 | $41.75 | 874.60K |
|
| About CBF |
| Capital Bank Financial is a bank holding company. Through its subsidiary, Co. provides a range of commercial and consumer loans and deposits, as well as ancillary financial services. Co. originates a variety of loans, including loans secured by real estate, loans for construction, loans for commercial purposes, loans to individuals for personal and household purposes, loans to municipalities and loans for new and used cars and boats. Co.'s deposit instruments include checking accounts, savings accounts, money market deposit accounts, certificates of deposit and individual retirement accounts. As of Dec 31 2016, Co. had total assets of $9.93 billion and total deposits of $7.88 billion. |
| CBF Historical Closing Prices | |
| Date | Close |
| 11/24/2017 | $40.00 |
| 11/27/2017 | $40.10 |
| 11/28/2017 | $40.90 |
| 11/29/2017 | $42.40 |
| 11/30/2017 | $41.75 |
| Financials Historical Prices |
| CBF is categorized under the Financials sector; below are some other companies in the same sector:
CBFV Historical Stock Prices
|
Free CBF Email Alerts:
CBF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.