Historical Prices for Capital Bank (CBKN)

Symbol:

Historical Data for Capital Bank Corp. (CBKN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/27/08	10.17	10.25	10.00	10.245	1,586	-0.055	-0.53%
8/26/08	10.42	10.42	10.25	10.30	1,100	-0.12	-1.15%
8/25/08	10.44	10.65	10.30	10.42	4,000	0.31	3.07%
8/22/08	10.27	10.27	10.00	10.11	1,865	-0.14	-1.37%
8/21/08	10.34	10.73	9.66	10.25	5,790	-0.25	-2.38%
8/20/08	10.59	10.60	10.41	10.50	8,768	0.25	2.44%
8/19/08	10.45	10.45	9.50	10.25	23,969	-0.20	-1.91%
8/18/08	10.08	10.45	9.94	10.45	5,103	0.42	4.19%
8/15/08	10.14	10.25	9.83	10.03	4,595	-0.26	-2.53%
8/14/08	9.71	10.37	9.71	10.29	7,950	0.74	7.75%
8/13/08	9.58	9.79	9.50	9.55	2,400	0.05	0.53%
8/12/08	9.74	9.74	9.50	9.50	4,400	-0.15	-1.55%
8/11/08	9.44	9.80	9.44	9.65	9,588	-0.01	-0.10%
8/8/08	9.89	9.98	9.34	9.66	14,544	-0.28	-2.82%
8/7/08	9.65	9.95	9.65	9.94	2,045	0.23	2.37%
8/6/08	9.72	9.87	9.45	9.71	3,600	0.01	0.10%
8/5/08	9.98	9.99	9.5775	9.70	1,095	-0.09	-0.92%
8/4/08	9.63	9.88	9.63	9.79	700	0.17	1.77%
8/1/08	9.75	9.75	9.62	9.62	1,100	-0.02	-0.21%
7/31/08	10.00	10.00	9.63	9.64	5,700	-0.36	-3.60%
7/30/08	10.15	10.37	9.25	10.00	6,500	-0.30	-2.91%
7/29/08	10.31	10.43	10.04	10.30	6,017	0.19	1.88%
7/28/08	9.80	10.20	9.73	10.11	7,984	0.70	7.44%
7/25/08	9.70	9.79	9.13	9.41	2,679	-0.11	-1.16%
7/24/08	9.03	9.81	8.90	9.52	23,093	0.70	7.94%
7/23/08	8.89	8.96	8.69	8.82	20,298	0.12	1.38%
7/22/08	8.82	9.08	8.67	8.70	9,660	0.03	0.35%
7/21/08	8.35	8.91	8.35	8.67	8,152	0.39	4.71%
7/18/08	7.75	8.46	7.92	8.28	2,600	0.40	5.08%
7/17/08	7.75	8.74	7.75	7.88	12,368	0.24	3.14%
7/16/08	7.06	7.64	7.01	7.64	11,051	0.42	5.82%
7/15/08	7.11	7.25	7.01	7.22	36,942	-0.53	-6.84%
7/14/08	7.55	7.75	7.50	7.75	2,950	0.30	4.03%
7/11/08	7.55	7.55	7.13	7.45	2,726	-0.15	-1.97%
7/10/08	7.46	7.94	7.46	7.60	6,522	-0.064	-0.84%
7/9/08	7.94	7.82	7.51	7.664	1,700	-0.136	-1.74%
7/8/08	8.75	8.83	7.80	7.80	13,680	-0.81	-9.41%
7/7/08	8.99	8.75	8.60	8.61	346,100	-0.29	-3.26%
7/3/08	8.60	8.90	8.60	8.90	4,263	0.30	3.49%
7/2/08	8.60	8.60	8.60	8.60	364	0.06	0.70%
7/1/08	8.83	8.83	8.54	8.54	4,216	-0.30	-3.39%
6/30/08	8.55	8.84	8.55	8.84	700	-0.08	-0.90%
6/27/08	9.01	9.15	8.71	8.92	6,667	-0.22	-2.41%
6/26/08	9.01	9.14	9.00	9.14	1,275	0.14	1.56%
6/25/08	9.32	9.35	8.75	9.00	12,096	0.22	2.51%
6/24/08	9.49	9.49	8.7501	8.78	12,164	-0.32	-3.52%
6/23/08	8.77	9.66	8.77	9.10	6,093	-0.26	-2.78%
6/20/08	9.10	9.36	9.00	9.36	4,306	0.33	3.65%
6/19/08	9.26	9.35	8.83	9.03	2,300	-0.33	-3.53%
6/18/08	9.68	9.74	9.36	9.36	7,396	-0.51	-5.17%
6/17/08	9.00	10.00	8.75	9.87	37,769	0.87	9.67%
6/16/08	9.02	9.0899	9.00	9.00	1,386	-0.22	-2.39%
6/13/08	9.14	9.30	9.01	9.22	1,922	0.236	2.63%
6/12/08	9.26	9.30	8.96	8.984	2,168	-0.106	-1.17%
6/11/08	9.16	9.22	8.80	9.09	7,087	-0.15	-1.62%
6/10/08	9.03	9.69	9.00	9.24	5,078	0.238	2.64%
6/9/08	9.10	9.10	9.00	9.002	8,690	-0.178	-1.94%
6/6/08	9.50	9.50	9.00	9.18	3,100	-0.43	-4.47%
6/5/08	9.24	9.80	9.50	9.61	3,251	0.23	2.45%
6/4/08	10.70	10.70	9.00	9.38	15,470	-0.65	-6.48%
6/3/08	10.44	10.44	9.96	10.03	2,794	-0.03	-0.30%
6/2/08	10.72	10.72	10.00	10.06	1,200	-0.35	-3.36%
5/30/08	10.55	10.41	10.00	10.41	9,907	-0.02	-0.19%