National Capital Bancorp, Inc. - Price History
Stock symbol NACB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NACB (National Capital Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $173.90 | $173.90 |
| December 2023 | $172.75 | $172.75 |
| November 2023 | $161 | $161 |
| October 2023 | $155 | $155 |
| September 2023 | $154.42 | $155 |
| August 2023 | $157.41 | $158 |
| July 2023 | $152.85 | $154 |
| June 2023 | $173.69 | $175 |
| May 2023 | $158.21 | $160 |
| April 2023 | $158.21 | $160 |
| March 2023 | $162.16 | $164 |
| February 2023 | $170.07 | $172 |
| January 2023 | $169.47 | $172 |
| December 2022 | $162.58 | $165 |
| November 2022 | $167.50 | $170 |
| October 2022 | $166.91 | $170 |
| September 2022 | $171.82 | $175 |
| August 2022 | $165.93 | $169 |
| July 2022 | $159.45 | $163 |
| June 2022 | $181.95 | $186 |
| May 2022 | $180.97 | $185 |
| April 2022 | $180.38 | $185 |
| March 2022 | $165.76 | $170 |
| February 2022 | $182.33 | $187 |
| January 2022 | $196.45 | $202.08 |
| December 2021 | $191.51 | $197 |
| November 2021 | $209.01 | $215 |
| October 2021 | $203.61 | $210 |
| September 2021 | $208.46 | $215 |
| August 2021 | $203.61 | $210 |
| July 2021 | $183.82 | $189.40 |
| June 2021 | $183.13 | $189.40 |
| May 2021 | $174.53 | $180.50 |
| April 2021 | $169.21 | $175 |
| March 2021 | $172.40 | $178.85 |
| February 2021 | $167.62 | $173.90 |
| January 2021 | $158.54 | $165 |
| December 2020 | $156.62 | $163 |
| November 2020 | $153.74 | $160 |
| October 2020 | $162.82 | $170 |
| September 2020 | $174.74 | $182.45 |
| August 2020 | $157.79 | $164.75 |
| July 2020 | $162.67 | $170.40 |
| June 2020 | $165.87 | $173.75 |
| May 2020 | $168.02 | $176 |
| April 2020 | $167.50 | $176 |
| March 2020 | $184.53 | $193.90 |
| February 2020 | $205.56 | $216 |
| January 2020 | $206.94 | $218 |
| December 2019 | $206.94 | $218 |
| November 2019 | $206.94 | $218 |
| October 2019 | $206.66 | $218.25 |
| September 2019 | $214 | $226 |
| August 2019 | $213.04 | $224.99 |
| July 2019 | $205.89 | $217.99 |
| June 2019 | $198.34 | $210 |
| May 2019 | $200.23 | $212 |
| April 2019 | $203.02 | $215.50 |
| March 2019 | $204.43 | $217 |
| February 2019 | $211.02 | $224 |
| January 2019 | $188.86 | $201 |
| December 2018 | $202.02 | $215 |
| November 2018 | $198.73 | $211.50 |
| October 2018 | $196.86 | $210 |
| September 2018 | $198.73 | $212 |
| August 2018 | $197.79 | $211 |
| July 2018 | $199.20 | $213 |
| June 2018 | $205.74 | $220 |
| May 2018 | $224.45 | $240 |
| April 2018 | $223.98 | $240 |
| March 2018 | $213.71 | $229 |
| February 2018 | $213.71 | $229 |
| January 2018 | $211.85 | $227.50 |
| December 2017 | $205.32 | $220.49 |
| November 2017 | $201.61 | $216.50 |
| October 2017 | $202.07 | $217.50 |
| September 2017 | $196.96 | $212 |
| August 2017 | $184.88 | $199 |
| July 2017 | $185.81 | $200 |
| June 2017 | $171.88 | $185 |
| May 2017 | $171.41 | $185 |
| April 2017 | $168.63 | $182 |
| March 2017 | $168.17 | $182 |
| February 2017 | $170.02 | $184 |
| January 2017 | $165.17 | $178.75 |
| December 2016 | $162.63 | $176 |
| November 2016 | $156.18 | $170 |
| October 2016 | $156.18 | $170 |
| September 2016 | $151.59 | $165 |
| August 2016 | $160.78 | $175 |
| July 2016 | $139.65 | $152 |
| June 2016 | $139.65 | $152 |
| May 2016 | $139.05 | $151.35 |
| April 2016 | $138.96 | $151.25 |
| March 2016 | $124.03 | $135 |
| February 2016 | $160.82 | $175.04 |
| January 2016 | $160.78 | $175 |
| December 2015 | $142.40 | $155 |
| November 2015 | $105.88 | $115.25 |
| October 2015 | $128.62 | $140 |
| September 2015 | $122.19 | $133 |
| August 2015 | $102.90 | $112 |
| July 2015 | $114.84 | $125 |
| June 2015 | $174.56 | $190 |
| May 2015 | $252.65 | $275 |
| April 2015 | $277.72 | $299 |
| March 2015 | $277.72 | $299 |
| February 2015 | $275.40 | $298 |
| January 2015 | $275.40 | $298 |
| December 2014 | $275.40 | $298 |
| November 2014 | $274.01 | $298 |
| October 2014 | $268.49 | $292 |
| September 2014 | $268.49 | $292 |
| August 2014 | $267.11 | $292 |
| July 2014 | $267.11 | $292 |
| June 2014 | $267.11 | $292 |
| May 2014 | $267.11 | $292 |
| April 2014 | $265.74 | $292 |
| March 2014 | $259.72 | $290 |
| February 2014 | $248.05 | $276 |
| January 2014 | $248.05 | $276 |
| December 2013 | $248.05 | $276 |
| November 2013 | $248.05 | $276 |
| October 2013 | $245.91 | $276 |
| September 2013 | $250.28 | $280 |
| August 2013 | $248.12 | $280 |
| July 2013 | $241.03 | $272 |
| June 2013 | $243.69 | $275 |
| May 2013 | $233.55 | $265 |
| April 2013 | $445.27 | $500 |
| March 2013 | $445.27 | $500 |
| February 2013 | $241.64 | $275 |
| January 2013 | $228.60 | $260 |
| December 2012 | $228.60 | $260 |
| November 2012 | $227.47 | $260 |
| October 2012 | $244.61 | $279.50 |
| September 2012 | $244.61 | $279.50 |
| August 2012 | $244.61 | $279.50 |
| July 2012 | $241.15 | $279.50 |
| June 2012 | $237.27 | $275 |
| May 2012 | $215.57 | $251.50 |
| April 2012 | $191 | $218.25 |
| March 2012 | $191 | $218.25 |
| February 2012 | $187.07 | $218.25 |
| January 2012 | $178.52 | $210 |
| December 2011 | $183.78 | $210 |
| November 2011 | $183.78 | $210 |
| October 2011 | $177.09 | $210 |
| September 2011 | $189.91 | $217 |
| August 2011 | $189.91 | $217 |
| July 2011 | $189.91 | $217 |
| June 2011 | $181.54 | $217 |
| May 2011 | $182.52 | $220 |
| April 2011 | $178.37 | $215 |
| March 2011 | $199.11 | $240 |
| February 2011 | $189.14 | $216.12 |
| January 2011 | $178.05 | $216.12 |
| December 2010 | $183.78 | $210 |
| November 2010 | $171.48 | $210 |
| October 2010 | $168.62 | $206.50 |
| September 2010 | $210.91 | $241 |
| August 2010 | $210.91 | $241 |
| July 2010 | $210.91 | $241 |
| June 2010 | $210.91 | $241 |
| May 2010 | $193.70 | $241 |
| April 2010 | $192.89 | $240 |
| March 2010 | $173.60 | $216 |
| February 2010 | $185.53 | $212 |
| January 2010 | $185.53 | $212 |
| December 2009 | $167.77 | $212 |
| November 2009 | $153.15 | $175 |
| October 2009 | $138.49 | $175 |
| September 2009 | $139.28 | $176 |
| August 2009 | $150.53 | $172 |
| July 2009 | $134.98 | $172 |
| June 2009 | $123.21 | $157 |
| May 2009 | $135.65 | $155 |
| April 2009 | $120.35 | $155 |
| March 2009 | $140.03 | $160 |
| February 2009 | $140.03 | $160 |
| January 2009 | $122.89 | $160 |
| December 2008 | $140.56 | $183 |
| November 2008 | $157.53 | $180 |
| October 2008 | $157.53 | $180 |
| September 2008 | $157.53 | $180 |
| August 2008 | $157.53 | $180 |
| July 2008 | $157.53 | $180 |
| June 2008 | $157.53 | $180 |
| May 2008 | $157.53 | $180 |
| April 2008 | $134.48 | $180 |
| March 2008 | $201.29 | $230 |
| February 2008 | $201.29 | $230 |
| January 2008 | $201.29 | $230 |
| December 2007 | $201.29 | $230 |
| November 2007 | $201.29 | $230 |
| October 2007 | $201.29 | $230 |
| September 2007 | $201.29 | $230 |
| August 2007 | $201.29 | $230 |
| July 2007 | $201.29 | $230 |
| June 2007 | $167.22 | $230 |
| May 2007 | $352.64 | $400 |
| April 2007 | $352.64 | $400 |
| March 2007 | $352.64 | $400 |
| February 2007 | $352.64 | $400 |
| January 2007 | $352.64 | $400 |
| December 2006 | $352.64 | $400 |
| November 2006 | $352.64 | $400 |
| October 2006 | $352.64 | $400 |
| September 2006 | $352.64 | $400 |
| August 2006 | $352.64 | $400 |
| July 2006 | $374.68 | $425 |
| June 2006 | $374.68 | $425 |
| May 2006 | $374.68 | $425 |
| April 2006 | $374.68 | $425 |
| March 2006 | $374.68 | $425 |
| February 2006 | $374.68 | $425 |
| January 2006 | $374.68 | $425 |
| December 2005 | $374.68 | $425 |
| November 2005 | $374.68 | $425 |
| October 2005 | $374.68 | $425 |
| September 2005 | $374.68 | $425 |
| August 2005 | $374.68 | $425 |
| July 2005 | $374.68 | $425 |
| June 2005 | $374.68 | $425 |
| May 2005 | $374.68 | $425 |
| April 2005 | $374.68 | $425 |
| March 2005 | $374.68 | $425 |
| February 2005 | $374.68 | $425 |
| January 2005 | $374.68 | $425 |
| December 2004 | $374.68 | $425 |
| November 2004 | $374.68 | $425 |
| October 2004 | $374.68 | $425 |
| September 2004 | $374.68 | $425 |
| August 2004 | $374.68 | $425 |
| July 2004 | $374.68 | $425 |
| June 2004 | $374.68 | $425 |
| May 2004 | $374.68 | $425 |
| April 2004 | $374.68 | $425 |
| March 2004 | $374.68 | $425 |
| February 2004 | $374.68 | $425 |
| January 2004 | $374.68 | $425 |
| December 2003 | $374.68 | $425 |
| November 2003 | $374.68 | $425 |
| October 2003 | $374.68 | $425 |
| September 2003 | $374.68 | $425 |
| August 2003 | $374.68 | $425 |
| July 2003 | $374.68 | $425 |
| June 2003 | $374.68 | $425 |
| May 2003 | $374.68 | $425 |
| April 2003 | $284.76 | $323 |
| March 2003 | $284.76 | $323 |
| February 2003 | $188.16 | $215 |
| January 2003 | $188.16 | $215 |
| December 2002 | $188.16 | $215 |
| November 2002 | $188.16 | $215 |
| October 2002 | $188.16 | $215 |
| September 2002 | $188.16 | $215 |
| August 2002 | $188.16 | $215 |
| July 2002 | $188.16 | $215 |
| June 2002 | $188.16 | $215 |
| May 2002 | $188.16 | $215 |
| April 2002 | $188.16 | $215 |
| March 2002 | $188.16 | $215 |
| February 2002 | $188.16 | $215 |
| January 2002 | $188.16 | $215 |
| December 2001 | $188.16 | $215 |
| November 2001 | $188.16 | $215 |
| October 2001 | $188.16 | $215 |
| September 2001 | $188.16 | $215 |
| August 2001 | $188.16 | $215 |
| July 2001 | $188.16 | $215 |
| June 2001 | $188.16 | $215 |
| May 2001 | $188.16 | $215 |
| April 2001 | $188.16 | $215 |
| March 2001 | $188.16 | $215 |
| February 2001 | $188.16 | $215 |
| January 2001 | $188.16 | $215 |
| December 2000 | $176.34 | $201.50 |
| November 2000 | $176.34 | $201.50 |
| October 2000 | $189.47 | $216.50 |
| September 2000 | $179.85 | $205.50 |
| August 2000 | $179.85 | $205.50 |
| July 2000 | $179.85 | $205.50 |
| June 2000 | $179.85 | $205.50 |
| May 2000 | $179.85 | $205.50 |
| April 2000 | $179.85 | $205.50 |
| March 2000 | $179.85 | $205.50 |
| February 2000 | $179.85 | $205.50 |
| January 2000 | $179.85 | $205.50 |
| December 1999 | $178.10 | $203.50 |
| November 1999 | $178.10 | $203.50 |
| October 1999 | $178.10 | $203.50 |
| September 1999 | $178.10 | $203.50 |
| August 1999 | $157.53 | $180 |
| July 1999 | $157.53 | $180 |
| June 1999 | $157.53 | $180 |
| May 1999 | $157.53 | $180 |
| April 1999 | $157.53 | $180 |
| March 1999 | $157.53 | $180 |
| February 1999 | $157.53 | $180 |
| January 1999 | $153.15 | $175 |
| December 1998 | $153.15 | $175 |
| November 1998 | $153.15 | $175 |
| October 1998 | $153.15 | $175 |
| September 1998 | $153.15 | $175 |
| August 1998 | $153.15 | $175 |
| July 1998 | $150.09 | $171.50 |
| June 1998 | $150.09 | $171.50 |
| May 1998 | $150.09 | $171.50 |
| April 1998 | $150.09 | $171.50 |
| March 1998 | $282.11 | $320 |
| February 1998 | $236.73 | $270.50 |
| January 1998 | $236.73 | $270.50 |
| December 1997 | $238.48 | $272.50 |
| November 1997 | $238.48 | $272.50 |
| October 1997 | $238.48 | $272.50 |
| September 1997 | $238.48 | $272.50 |
| August 1997 | $234.54 | $268 |
| July 1997 | $251.17 | $287 |
| June 1997 | $251.17 | $287 |
| May 1997 | $251.17 | $287 |
| April 1997 | $251.17 | $287 |
| March 1997 | $251.17 | $287 |
| February 1997 | $251.17 | $287 |
| January 1997 | $230.60 | $263.50 |
| December 1996 | $230.60 | $263.50 |
| November 1996 | $230.60 | $263.50 |
| October 1996 | $230.60 | $263.50 |
| September 1996 | $230.60 | $263.50 |
| August 1996 | $230.60 | $263.50 |
| July 1996 | $230.60 | $263.50 |
| June 1996 | $238.48 | $272.50 |
| May 1996 | $239.79 | $274 |
| April 1996 | $238.48 | $272.50 |
| March 1996 | $231.92 | $265 |
| February 1996 | $231.92 | $265 |
| January 1996 | $236.29 | $270 |
| December 1995 | $234.11 | $267.50 |
| November 1995 | $237.17 | $271 |
| October 1995 | $237.17 | $271 |
| September 1995 | $238.48 | $272.50 |
| August 1995 | $236.29 | $270 |
| July 1995 | $236.29 | $270 |
| June 1995 | $236.29 | $270 |
| May 1995 | $227.54 | $260 |
| April 1995 | $236.29 | $270 |
| March 1995 | $236.29 | $270 |
| February 1995 | $231.92 | $265 |
| January 1995 | $236.29 | $270 |
| December 1994 | $220.98 | $252.50 |
| November 1994 | $220.98 | $252.50 |
| October 1994 | $220.98 | $252.50 |
NACB
Price: $173.90
52 week price:
Dividend Yield: 1.49%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 19.43%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 15.81 USD
P/E Ratio: 11.07
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 480
Market Capitalization: 50.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 3.03%
DGR5: 3.82%