Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.45	16.75	15.94	16.60	166,100	+0.18(+1.10%)
Jun 29, 2004	16.26	16.52	16.19	16.42	67,300	+0.02(+0.12%)
Jun 28, 2004	16.75	16.75	16.07	16.40	82,700	-0.29(-1.74%)
Jun 25, 2004	17.00	17.00	14.39	16.69	1,265,700	-0.52(-3.02%)
Jun 24, 2004	17.33	17.33	16.90	17.21	82,600	-0.08(-0.46%)
Jun 23, 2004	16.92	17.30	16.48	17.29	187,800	+0.58(+3.47%)
Jun 22, 2004	16.65	16.98	16.10	16.71	136,000	+0.17(+1.03%)
Jun 21, 2004	16.89	16.89	16.54	16.54	168,200	+0.15(+0.92%)
Jun 18, 2004	16.33	16.43	16.20	16.39	60,700	+0.14(+0.86%)
Jun 17, 2004	16.29	16.45	16.16	16.25	71,300	-0.03(-0.18%)
Jun 16, 2004	16.44	16.59	16.01	16.28	87,600	-0.14(-0.85%)
Jun 15, 2004	16.04	16.42	15.77	16.42	50,500	+0.38(+2.37%)
Jun 14, 2004	16.30	16.39	15.76	16.04	67,900	-0.36(-2.20%)
Jun 10, 2004	15.80	16.40	15.64	16.40	69,900	+0.71(+4.53%)
Jun 09, 2004	15.60	15.75	15.02	15.69	74,500	+0.15(+0.97%)
Jun 08, 2004	15.70	15.70	15.29	15.54	30,400	-0.16(-1.02%)
Jun 07, 2004	15.50	15.88	15.20	15.70	109,100	+0.25(+1.62%)
Jun 04, 2004	15.30	15.54	15.30	15.45	142,800	+0.14(+0.91%)
Jun 03, 2004	15.15	15.35	15.15	15.31	96,100	+0.11(+0.72%)
Jun 02, 2004	15.11	15.25	15.05	15.20	120,500	+0.06(+0.40%)
Jun 01, 2004	15.41	15.42	15.02	15.14	25,300	-0.12(-0.79%)
May 28, 2004	15.48	15.50	15.23	15.26	72,800	-0.24(-1.55%)
May 27, 2004	15.30	15.52	15.21	15.50	31,400	+0.21(+1.37%)
May 26, 2004	15.16	15.42	15.11	15.29	81,000	+0.29(+1.93%)
May 25, 2004	15.15	15.19	14.85	15.00	90,000	-0.23(-1.51%)
May 24, 2004	15.35	15.35	15.20	15.23	86,600	-0.07(-0.46%)
May 21, 2004	15.46	15.63	15.30	15.30	74,500	+0.16(+1.06%)
May 20, 2004	14.96	15.42	14.95	15.14	47,200	+0.15(+1.00%)
May 19, 2004	15.05	15.05	14.91	14.99	25,400	+0.08(+0.54%)
May 18, 2004	14.90	15.00	14.90	14.91	46,900	-0.04(-0.27%)
May 17, 2004	14.97	15.00	14.90	14.95	9,600	-0.02(-0.13%)
May 14, 2004	14.95	15.01	14.95	14.97	102,100	-0.03(-0.20%)
May 13, 2004	14.96	15.03	14.86	15.00	220,400	+0.00(+0.00%)
May 12, 2004	15.00	15.00	14.61	15.00	36,300	+0.10(+0.67%)
May 11, 2004	14.75	15.00	14.71	14.90	104,300	-0.10(-0.67%)
May 10, 2004	14.85	15.00	14.73	15.00	30,800	+0.08(+0.54%)
May 07, 2004	14.85	15.29	14.85	14.92	27,900	-0.13(-0.86%)
May 06, 2004	14.90	15.05	14.90	15.05	28,000	+0.08(+0.53%)
May 05, 2004	14.86	15.00	14.81	14.97	32,500	+0.12(+0.81%)
May 04, 2004	15.15	15.15	14.85	14.85	57,400	-0.15(-1.00%)
May 03, 2004	15.00	15.24	14.90	15.00	272,400	+0.00(+0.00%)
Apr 30, 2004	15.00	15.07	14.73	15.00	133,300	-0.10(-0.66%)
Apr 29, 2004	14.40	15.25	14.38	15.10	92,500	+0.74(+5.15%)
Apr 28, 2004	14.96	15.00	14.08	14.36	87,600	-0.73(-4.84%)
Apr 27, 2004	15.10	15.17	14.91	15.09	40,100	+0.11(+0.73%)
Apr 26, 2004	15.46	15.46	14.98	14.98	108,100	-0.45(-2.92%)
Apr 23, 2004	15.20	15.43	14.94	15.43	302,200	+0.43(+2.87%)
Apr 22, 2004	15.94	16.00	14.90	15.00	374,400	-0.97(-6.07%)
Apr 21, 2004	16.20	16.30	15.90	15.97	221,000	-0.28(-1.72%)
Apr 20, 2004	16.25	16.25	16.20	16.25	33,000	+0.03(+0.18%)
Apr 19, 2004	16.38	16.38	16.19	16.22	31,500	-0.17(-1.04%)
Apr 16, 2004	16.60	16.60	16.34	16.39	24,000	-0.21(-1.27%)
Apr 15, 2004	16.44	16.62	16.12	16.60	45,800	+0.17(+1.03%)
Apr 14, 2004	16.58	16.64	16.39	16.43	44,800	-0.27(-1.62%)
Apr 13, 2004	16.88	16.88	16.40	16.70	80,600	-0.20(-1.18%)
Apr 12, 2004	16.30	17.19	16.06	16.90	72,100	+0.61(+3.74%)
Apr 08, 2004	16.50	16.50	16.13	16.29	19,000	+0.00(+0.00%)
Apr 07, 2004	16.20	16.34	16.20	16.29	19,200	+0.02(+0.12%)
Apr 06, 2004	16.50	16.50	16.19	16.27	73,500	-0.23(-1.39%)
Apr 05, 2004	16.13	16.50	15.90	16.50	43,200	+0.32(+1.98%)
Apr 02, 2004	16.20	16.20	16.10	16.18	38,000	+0.08(+0.50%)
Apr 01, 2004	16.10	16.25	16.10	16.10	41,200	-0.15(-0.92%)
Mar 31, 2004	16.30	16.30	16.10	16.25	44,000	+0.04(+0.25%)
Mar 30, 2004	16.20	16.35	16.13	16.21	37,500	+0.01(+0.06%)
Mar 29, 2004	15.78	16.20	15.75	16.20	64,900	+0.22(+1.38%)
Mar 26, 2004	15.85	16.33	15.60	15.98	167,000	-0.01(-0.06%)
Mar 25, 2004	16.26	16.30	15.85	15.99	30,700	+0.03(+0.19%)
Mar 24, 2004	16.35	16.45	15.90	15.96	40,700	+0.01(+0.06%)
Mar 23, 2004	16.01	16.25	15.81	15.95	115,800	-0.52(-3.16%)
Mar 22, 2004	16.80	17.00	16.01	16.47	96,500	-0.48(-2.83%)
Mar 19, 2004	16.90	17.05	16.90	16.95	61,100	+0.04(+0.24%)
Mar 18, 2004	17.25	17.25	16.85	16.91	44,200	-0.15(-0.88%)
Mar 17, 2004	17.15	17.17	16.65	17.06	99,500	+0.01(+0.06%)
Mar 16, 2004	17.25	17.25	16.90	17.05	36,900	-0.03(-0.18%)
Mar 15, 2004	17.27	17.40	17.00	17.08	26,300	-0.28(-1.61%)
Mar 12, 2004	16.75	17.55	16.75	17.36	103,100	+0.58(+3.46%)
Mar 11, 2004	17.06	17.06	16.61	16.78	123,000	-0.22(-1.29%)
Mar 10, 2004	17.10	17.15	16.90	17.00	80,100	-0.05(-0.29%)
Mar 09, 2004	17.00	17.25	16.86	17.05	101,500	+0.06(+0.35%)
Mar 08, 2004	17.00	17.45	16.76	16.99	95,700	+0.02(+0.12%)
Mar 05, 2004	16.60	17.10	16.40	16.97	133,000	+0.19(+1.13%)
Mar 04, 2004	16.50	16.84	16.31	16.78	94,500	+0.53(+3.23%)
Mar 03, 2004	16.00	16.50	15.95	16.25	193,700	+0.30(+1.91%)
Mar 02, 2004	15.50	16.01	15.49	15.95	138,600	+0.45(+2.90%)
Mar 01, 2004	15.75	15.80	15.45	15.50	43,900	-0.22(-1.40%)
Feb 27, 2004	15.40	15.85	15.40	15.72	102,700	+0.17(+1.09%)
Feb 26, 2004	15.60	15.70	15.38	15.55	67,000	-0.15(-0.96%)
Feb 25, 2004	15.80	15.80	15.56	15.70	137,300	+0.04(+0.25%)
Feb 24, 2004	15.49	15.84	15.43	15.66	80,700	+0.13(+0.84%)
Feb 23, 2004	15.70	15.70	15.35	15.53	38,500	-0.21(-1.33%)
Feb 20, 2004	15.77	15.77	15.68	15.74	27,900	+0.00(+0.00%)
Feb 19, 2004	15.75	15.94	15.67	15.74	66,000	+0.00(+0.00%)
Feb 18, 2004	15.90	15.90	15.64	15.74	94,800	+0.04(+0.25%)
Feb 17, 2004	15.50	15.95	15.50	15.70	221,000	+0.21(+1.36%)
Feb 13, 2004	15.55	15.55	15.15	15.49	101,600	+0.04(+0.26%)
Feb 12, 2004	15.45	15.65	15.39	15.45	278,100	+0.11(+0.72%)
Feb 11, 2004	15.30	15.40	15.25	15.34	222,700	+0.09(+0.59%)
Feb 10, 2004	15.68	15.89	15.05	15.25	366,900	-0.64(-4.02%)
Feb 09, 2004	15.45	16.00	15.40	15.89	33,200	+0.48(+3.11%)
Feb 06, 2004	14.95	15.48	14.95	15.41	24,900	+0.26(+1.72%)
Feb 05, 2004	15.00	15.29	14.95	15.15	12,200	-0.01(-0.07%)
Feb 04, 2004	15.50	15.59	14.92	15.16	36,600	-0.21(-1.37%)
Feb 03, 2004	15.26	15.50	15.16	15.37	20,200	+0.12(+0.79%)
Feb 02, 2004	15.21	15.25	15.05	15.25	22,900	-0.15(-0.97%)
Jan 30, 2004	15.31	15.59	15.20	15.40	12,500	+0.05(+0.33%)
Jan 29, 2004	15.50	15.72	15.35	15.35	28,500	-0.28(-1.79%)
Jan 28, 2004	15.91	15.95	15.60	15.63	31,400	+0.02(+0.13%)
Jan 27, 2004	15.80	15.90	15.61	15.61	62,400	-0.17(-1.08%)
Jan 26, 2004	15.51	15.80	15.40	15.78	154,900	+0.39(+2.53%)
Jan 23, 2004	15.45	15.59	15.25	15.39	152,100	-0.11(-0.71%)
Jan 22, 2004	15.40	15.50	15.08	15.50	96,900	+0.26(+1.71%)
Jan 21, 2004	15.50	15.50	15.05	15.24	28,800	+0.01(+0.07%)
Jan 20, 2004	14.85	15.50	14.85	15.23	26,700	+0.07(+0.46%)
Jan 16, 2004	14.87	15.22	14.45	15.16	89,600	-0.04(-0.26%)
Jan 15, 2004	14.80	15.70	14.67	15.20	100,383	+0.50(+3.39%)
Jan 14, 2004	14.57	14.74	14.56	14.70	22,900	-0.10(-0.66%)
Jan 13, 2004	14.60	14.80	14.53	14.80	228,175	+0.28(+1.92%)
Jan 12, 2004	14.75	14.75	14.51	14.52	9,675	-0.40(-2.68%)
Jan 09, 2004	14.50	14.92	14.40	14.92	34,319	+0.36(+2.47%)
Jan 08, 2004	14.70	14.81	14.51	14.56	20,648	+0.06(+0.41%)
Jan 07, 2004	14.75	14.80	14.36	14.50	80,888	-0.34(-2.29%)
Jan 06, 2004	14.30	14.94	14.30	14.84	101,800	+0.39(+2.70%)
Jan 05, 2004	14.30	14.50	14.15	14.45	25,000	+0.25(+1.76%)
Jan 02, 2004	14.47	14.55	14.20	14.20	13,400	-0.28(-1.93%)
Dec 31, 2003	14.47	14.50	14.20	14.48	9,200	+0.01(+0.07%)
Dec 30, 2003	14.42	14.47	14.25	14.47	78,050	+0.03(+0.21%)
Dec 29, 2003	13.68	14.68	13.53	14.44	52,950	+0.74(+5.41%)
Dec 26, 2003	13.50	13.70	13.50	13.70	2,968	+0.20(+1.47%)
Dec 24, 2003	13.58	13.60	13.50	13.50	28,300	-0.10(-0.74%)
Dec 23, 2003	13.61	13.65	13.48	13.60	19,064	+0.06(+0.44%)
Dec 22, 2003	13.63	13.63	13.40	13.54	37,475	-0.31(-2.24%)
Dec 19, 2003	13.66	14.03	13.55	13.85	46,737	+0.10(+0.73%)
Dec 18, 2003	13.88	13.89	13.59	13.75	21,612	-0.10(-0.72%)
Dec 17, 2003	13.95	13.95	13.56	13.85	47,685	-0.10(-0.72%)
Dec 16, 2003	14.00	14.00	13.85	13.95	17,050	-0.05(-0.36%)
Dec 15, 2003	14.12	14.12	13.83	14.00	9,950	-0.05(-0.36%)
Dec 12, 2003	14.16	14.22	13.99	14.05	19,280	-0.05(-0.35%)
Dec 11, 2003	14.20	14.15	13.99	14.10	11,137	-0.10(-0.70%)
Dec 10, 2003	14.35	14.37	14.01	14.20	34,047	-0.09(-0.63%)
Dec 09, 2003	14.15	14.29	14.10	14.29	34,049	+0.28(+2.00%)
Dec 08, 2003	13.87	14.15	13.87	14.01	37,090	+0.19(+1.37%)
Dec 05, 2003	13.65	13.75	13.55	13.82	15,350	+0.17(+1.25%)
Dec 04, 2003	13.30	13.65	13.30	13.65	19,492	+0.35(+2.63%)
Dec 03, 2003	13.20	13.50	13.20	13.30	55,256	+0.15(+1.14%)
Dec 02, 2003	13.30	13.50	13.15	13.15	54,653	-0.05(-0.38%)
Dec 01, 2003	13.25	13.40	13.15	13.20	60,948	-0.05(-0.38%)
Nov 28, 2003	13.40	13.40	13.21	13.25	21,500	-0.05(-0.38%)
Nov 26, 2003	13.22	13.40	13.16	13.30	69,713	+0.18(+1.37%)
Nov 25, 2003	13.05	13.36	13.01	13.12	153,156	+0.07(+0.54%)
Nov 24, 2003	13.06	13.16	13.00	13.05	61,500	+0.05(+0.38%)
Nov 21, 2003	12.85	13.17	12.85	13.00	92,254	+0.15(+1.17%)
Nov 20, 2003	12.97	13.05	12.73	12.85	50,218	+0.08(+0.63%)
Nov 19, 2003	13.37	13.37	12.75	12.77	52,100	-0.48(-3.62%)
Nov 18, 2003	13.48	13.48	13.12	13.25	17,400	-0.10(-0.75%)
Nov 17, 2003	13.45	13.58	13.34	13.35	40,008	-0.14(-1.04%)
Nov 14, 2003	13.40	13.57	13.37	13.49	127,600	-0.01(-0.07%)
Nov 13, 2003	13.60	13.60	13.35	13.50	37,120	+0.05(+0.37%)
Nov 12, 2003	13.65	14.00	13.35	13.45	28,150	-0.25(-1.82%)
Nov 11, 2003	14.00	14.00	13.70	13.70	6,442	-0.30(-2.14%)
Nov 10, 2003	13.90	14.04	13.87	14.00	22,987	+0.10(+0.72%)
Nov 07, 2003	13.80	14.19	13.79	13.90	33,795	+0.29(+2.13%)
Nov 06, 2003	13.85	13.94	13.61	13.61	33,348	-0.24(-1.73%)
Nov 05, 2003	13.44	13.89	13.12	13.85	27,786	+0.20(+1.47%)
Nov 04, 2003	13.60	13.70	13.44	13.65	20,775	+0.07(+0.52%)
Nov 03, 2003	13.63	13.77	13.45	13.58	80,387	-0.02(-0.15%)
Oct 31, 2003	13.22	13.83	13.22	13.60	39,700	+0.34(+2.56%)
Oct 30, 2003	13.29	13.54	13.16	13.26	33,400	-0.03(-0.23%)
Oct 29, 2003	13.64	13.70	13.14	13.29	115,400	-0.41(-2.99%)
Oct 28, 2003	13.96	14.00	13.65	13.70	52,410	-0.27(-1.93%)
Oct 27, 2003	14.40	14.45	13.86	13.97	44,400	-0.26(-1.83%)
Oct 24, 2003	14.24	14.60	14.10	14.23	90,500	-0.02(-0.13%)
Oct 23, 2003	14.03	14.34	13.90	14.25	56,200	+0.23(+1.63%)
Oct 22, 2003	13.92	14.02	13.81	14.02	53,200	-0.03(-0.21%)
Oct 21, 2003	14.08	14.25	13.59	14.05	61,000	+0.00(+0.00%)
Oct 20, 2003	14.00	14.25	13.87	14.05	57,600	-0.10(-0.71%)
Oct 17, 2003	13.80	14.15	13.75	14.15	162,800	+0.44(+3.21%)
Oct 16, 2003	13.52	14.09	13.50	13.71	65,478	+0.19(+1.41%)
Oct 15, 2003	13.00	13.80	13.00	13.52	141,800	+0.52(+4.00%)
Oct 14, 2003	12.81	13.17	12.74	13.00	47,400	+0.10(+0.78%)
Oct 13, 2003	12.98	13.15	12.85	12.90	80,600	-0.08(-0.62%)
Oct 10, 2003	12.75	12.98	12.75	12.98	13,100	+0.23(+1.80%)
Oct 09, 2003	12.76	12.89	12.50	12.75	40,600	+0.00(+0.00%)
Oct 08, 2003	12.70	13.00	12.70	12.75	38,500	-0.10(-0.78%)
Oct 07, 2003	12.77	13.00	12.71	12.85	36,400	-0.15(-1.15%)
Oct 06, 2003	12.90	13.10	12.89	13.00	178,824	+0.08(+0.62%)
Oct 03, 2003	12.80	13.03	12.73	12.92	118,100	+0.12(+0.94%)
Oct 02, 2003	12.30	12.80	12.20	12.80	166,170	+0.52(+4.23%)
Oct 01, 2003	12.35	12.50	12.22	12.28	66,500	+0.06(+0.49%)
Sep 30, 2003	12.07	12.42	12.07	12.22	55,100	+0.17(+1.41%)
Sep 29, 2003	12.05	12.15	12.00	12.05	48,500	-0.03(-0.25%)
Sep 26, 2003	12.28	12.29	12.00	12.08	153,100	-0.27(-2.19%)
Sep 25, 2003	12.32	12.35	12.28	12.35	54,700	-0.08(-0.64%)
Sep 24, 2003	12.40	12.43	12.30	12.43	40,200	+0.03(+0.24%)
Sep 23, 2003	12.40	12.40	12.27	12.40	58,800	+0.03(+0.24%)
Sep 22, 2003	12.46	12.49	12.26	12.37	64,800	-0.09(-0.72%)
Sep 19, 2003	12.22	12.46	12.22	12.46	65,500	+0.21(+1.71%)
Sep 18, 2003	12.24	12.34	12.15	12.25	74,066	+0.04(+0.33%)
Sep 17, 2003	12.11	12.24	12.01	12.21	68,000	+0.11(+0.91%)
Sep 16, 2003	12.00	12.10	11.80	12.10	73,350	+0.05(+0.41%)
Sep 15, 2003	12.10	12.20	12.01	12.05	64,100	-0.07(-0.58%)
Sep 12, 2003	12.35	12.35	12.12	12.12	71,900	-0.18(-1.46%)
Sep 11, 2003	12.30	12.48	12.30	12.30	86,100	-0.10(-0.81%)
Sep 10, 2003	12.20	12.50	12.19	12.40	114,800	+0.04(+0.32%)
Sep 09, 2003	12.52	12.52	12.33	12.36	72,600	-0.20(-1.59%)
Sep 08, 2003	12.55	12.58	12.35	12.56	66,800	-0.09(-0.71%)
Sep 05, 2003	12.60	12.70	12.40	12.65	34,100	+0.05(+0.40%)
Sep 04, 2003	12.30	12.65	12.27	12.60	162,600	+0.15(+1.20%)
Sep 03, 2003	12.35	12.50	12.35	12.45	131,400	-0.04(-0.32%)
Sep 02, 2003	11.95	12.50	11.93	12.49	223,800	+0.59(+4.96%)
Aug 29, 2003	12.50	12.50	11.85	11.90	73,200	-0.55(-4.42%)
Aug 28, 2003	12.47	12.60	12.45	12.45	293,600	-0.25(-1.97%)
Aug 27, 2003	12.55	12.70	12.45	12.70	82,700	+0.25(+2.01%)
Aug 26, 2003	12.45	12.65	12.25	12.45	167,700	+0.00(+0.00%)
Aug 25, 2003	12.50	12.80	12.35	12.45	223,700	-0.05(-0.40%)
Aug 22, 2003	12.80	12.95	12.50	12.50	143,300	-0.29(-2.27%)
Aug 21, 2003	12.45	12.80	12.45	12.79	195,700	+0.34(+2.73%)
Aug 20, 2003	12.32	12.75	11.99	12.45	345,600	+0.15(+1.22%)
Aug 19, 2003	12.63	12.65	12.30	12.30	562,900	-0.30(-2.38%)
Aug 18, 2003	12.55	12.71	12.47	12.60	260,000	+0.14(+1.12%)
Aug 15, 2003	12.60	12.74	12.35	12.46	254,600	-0.04(-0.32%)
Aug 14, 2003	11.95	12.68	11.90	12.50	829,600	+0.51(+4.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Texas Capital Bncsh (NQ: TCBI )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Texas Capital Bncsh (NQ: TCBI )

Historical Prices

Sections

Services

Contact Information