Cardinal Financial Stock Price History (NASDAQ:CFNL)

Add to My Stocks
$33.55 $0.9 (2.76%) CFNL stock closing price Dec 07, 2016 (Closing)

Cardinal Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Cardinal Financial P/E ratio, and PS ratio. The Cardinal Financial stock price history chart shows that the stock price was at a low of 4.4 on 01 Dec, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0732.6533.5932.5733.557911923.145.20
2016-12-0632.6132.7732.0732.6516151322.525.06
2016-12-0531.9332.5831.7932.5810019422.475.05
2016-12-0232.2632.2631.5931.625473621.814.90
2016-12-0132.2032.5732.0432.2811452122.265.00
2016-11-3032.3432.4931.9231.996230222.064.96
2016-11-2931.5332.1631.5331.998112522.064.96
2016-11-2832.0632.3031.4831.617995421.804.90
2016-11-2532.2532.3532.0432.352674822.315.02
2016-11-240.000.000.0032.170N/AN/A
2016-11-2332.0532.3931.7532.176905422.194.99
2016-11-2231.7232.0831.6232.019397822.084.96
2016-11-2131.7731.7931.2831.636926021.814.90
2016-11-1831.1031.7330.9831.7115131921.874.92
2016-11-1730.3931.1629.7731.0223796121.394.81
2016-11-1631.3831.4330.6930.9711531421.364.80
2016-11-1530.8231.6130.5131.4413271921.684.87
2016-11-1431.2132.0130.4231.1225117121.464.83
2016-11-1129.4830.8929.4830.8539578321.284.78
2016-11-1028.6629.7128.5229.5725027020.394.58
2016-11-0926.7428.3326.7428.2116754719.464.37
2016-11-0826.4626.7626.2626.588184918.334.12
2016-11-0726.0326.6725.9426.5920889618.344.12
2016-11-0425.5025.9225.3025.549172217.613.96
2016-11-0325.5225.6525.3825.495841317.583.95
2016-11-0225.7425.7625.3125.3923870517.513.94
2016-11-0126.1626.1625.7325.8724518417.844.01
2016-10-3125.6926.3025.6626.2819558418.124.07
2016-10-2825.8226.1225.5925.6313503017.683.97
2016-10-2725.7526.2325.7025.8513893617.834.01
2016-10-2625.7025.8125.4225.558601117.623.96
2016-10-2526.0126.0825.4725.697455717.723.98
2016-10-2425.7126.1525.5826.008408017.934.03
2016-10-2125.7425.8125.4225.565778817.633.96
2016-10-2025.9526.2225.8326.034624317.954.04
2016-10-1925.5126.1325.5125.917389118.254.21
2016-10-1825.7325.7525.3325.417644117.894.13
2016-10-1725.7125.7925.4625.499359517.954.14
2016-10-1425.8425.9525.5825.7513544518.134.18
2016-10-1326.1226.1225.4125.6012359818.034.16
2016-10-1226.1626.4126.1126.2811437418.514.27
2016-10-1126.4926.6526.0626.168203118.424.25
2016-10-1026.2826.7326.2826.529241418.684.31
2016-10-0726.3726.3725.9226.205508618.454.25
2016-10-0626.3526.4026.1126.3712613018.574.28
2016-10-0526.1126.6126.1126.3014886918.524.27
2016-10-0425.9626.3225.9626.087534918.374.23
2016-10-0325.9126.0225.7425.9710819018.294.22
2016-09-3025.7926.2525.7126.0919934418.374.24
2016-09-2926.2426.2825.6625.6612876018.074.17
2016-09-2825.8026.1625.7026.158986918.424.25
2016-09-2725.3925.7525.3725.6716131818.084.17
2016-09-2625.8625.8625.4525.4518475317.924.13
2016-09-2325.6926.1825.6925.9969524118.304.22
2016-09-2225.8225.8825.7725.8584055418.204.20
2016-09-2125.8025.8525.6225.8016292218.174.19
2016-09-2025.7925.8725.6325.6630375418.074.17
2016-09-1925.7625.9625.5225.7531485518.134.18
2016-09-1625.8925.8925.5625.6727586618.084.17
2016-09-1525.8326.1725.8125.8915361718.234.20
2016-09-1426.2226.4925.8225.8616415618.214.20
2016-09-1326.1626.3725.9226.2410715118.484.26
2016-09-1226.1226.3725.8226.3712203818.574.28
2016-09-0926.3026.5326.1826.1850319218.444.25
2016-09-0826.3426.5526.3226.3935107118.594.28
2016-09-0726.3226.4626.2226.3844944618.584.28
2016-09-0626.7326.7826.1726.3342927918.544.27
2016-09-050.000.000.0026.630N/AN/A
2016-09-0226.6126.8026.4126.6324041018.754.32
2016-09-0126.7826.8926.3326.5729884218.714.31
2016-08-3126.7426.9526.4626.8549870018.914.36
2016-08-3026.5726.7626.3726.6615286618.784.33
2016-08-2926.3926.6526.3926.4679853218.634.30
2016-08-2626.2526.5526.0826.3145309818.534.27
2016-08-2526.3626.4225.9426.29109668618.514.27
2016-08-2426.1926.3226.1926.2776522818.504.26
2016-08-2326.3526.4526.1726.2361711618.474.26
2016-08-2226.0426.6426.0426.3362475518.544.27
2016-08-1926.4226.4526.2326.3794789618.574.28
2016-08-1826.3927.0625.6426.51129810218.674.30
2016-08-1727.1028.1626.8527.2362881119.184.42
2016-08-1625.8826.0825.5225.789878518.164.19
2016-08-1525.7125.9925.6825.937807818.264.21
2016-08-1225.5925.7925.5425.726274918.114.18
2016-08-1125.5725.8325.5325.788820418.164.19
2016-08-1025.8025.8125.3625.566684718.004.15
2016-08-0925.8926.0825.6025.788341518.164.19
2016-08-0825.9026.0525.8025.8714490518.224.20
2016-08-0525.2826.0325.2825.8511331318.204.20
Get more Data

Cardinal Financial Stock Chart

View CFNL PE ratio, PS ratio stocks charts and compare with peers.
CFNL Chart
Note: Compare Cardinal Financial stock price history with the index and industry peers.

Cardinal Financial Historical Prices: Past 5 years

Max Stock Price 33.55 Dec 07,2016
Min Stock Price 10.42 Dec 19,2011
Avg Stock Price 18.24

Cardinal Financial Historical PE ratio: Past 5 years

Max PE Ratio 27.12 Sep 02,2014
Min PE Ratio 9.82 Jun 24,2013
Avg PE Ratio 16.06

Cardinal Financial Historical PS ratio: Past 5 years

Max PS Ratio 11.55 Jan 28,2016
Min PS Ratio 2.25 Feb 27,2012
Avg PS Ratio 3.48

CFNL Industry Peers

Company Price Change (%)
Independent Bank (IBTX)630.2 (0.32%)
Centerstate Banks (CSFL)24.790.16 (0.65%)
Bb&t Corp (BBT)46.490.49 (1.07%)
Suntrust Banks (STI)54.460.67 (1.25%)
Access National (ANCX)28.380.21 (0.75%)
Pnc Financial Services (PNC)112.671.18 (1.06%)
Wells Fargo (WFC)57.281.73 (3.11%)

Cardinal Financial historical quotes helps an investor analyze a company's history and do Cardinal Financial stock analysis . The price movement is easily depicted in the Cardinal Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CFNL saw an opening price of 32.61, and a closing price of 32.65 on 06 Dec, 2016. The average P/S ratio was 2.81 as can be seen by Cardinal Financial stock price history. .