Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

11.30 +0.10 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 10.93 11.15 10.68 10.87 43,719 -0.20(-1.81%)
Apr 29, 2024 10.78 11.32 10.74 11.07 27,081 +0.27(+2.50%)
Apr 26, 2024 10.97 10.98 10.74 10.80 19,703 -0.05(-0.46%)
Apr 25, 2024 10.83 10.92 10.68 10.85 28,919 +0.09(+0.84%)
Apr 24, 2024 10.65 10.96 10.60 10.76 43,662 -0.04(-0.37%)
Apr 23, 2024 10.89 10.96 10.73 10.80 13,240 +0.10(+0.93%)
Apr 22, 2024 10.69 10.93 10.52 10.70 17,648 +0.07(+0.66%)
Apr 19, 2024 10.42 10.68 10.33 10.63 35,912 +0.18(+1.72%)
Apr 18, 2024 10.52 10.67 10.33 10.45 39,146 -0.08(-0.76%)
Apr 17, 2024 10.59 10.65 10.48 10.53 15,840 -0.06(-0.57%)
Apr 16, 2024 10.60 10.76 10.40 10.59 36,418 +0.01(+0.09%)
Apr 15, 2024 10.55 10.70 10.40 10.58 32,977 +0.01(+0.09%)
Apr 12, 2024 10.50 10.75 10.50 10.57 17,765 -0.06(-0.56%)
Apr 11, 2024 10.72 10.79 10.55 10.63 30,918 -0.09(-0.84%)
Apr 10, 2024 10.79 10.83 10.53 10.72 49,631 -0.23(-2.10%)
Apr 09, 2024 10.96 11.07 10.81 10.95 16,477 +0.07(+0.69%)
Apr 08, 2024 10.99 11.06 10.80 10.88 37,005 +0.03(+0.23%)
Apr 05, 2024 10.82 10.92 10.70 10.85 18,985 +0.06(+0.56%)
Apr 04, 2024 11.09 11.23 10.79 10.79 21,628 -0.15(-1.37%)
Apr 03, 2024 10.83 11.01 10.83 10.94 19,907 +0.04(+0.37%)
Apr 02, 2024 11.05 11.18 10.79 10.90 31,203 -0.25(-2.24%)
Apr 01, 2024 11.49 11.58 11.13 11.15 20,805 -0.35(-3.04%)
Mar 28, 2024 11.10 11.63 11.10 11.50 27,728 +0.34(+3.05%)
Mar 27, 2024 10.84 11.20 10.84 11.16 44,028 +0.26(+2.39%)
Mar 26, 2024 11.01 11.25 10.85 10.90 33,494 -0.14(-1.27%)
Mar 25, 2024 11.23 11.32 11.03 11.04 21,928 -0.15(-1.34%)
Mar 22, 2024 11.33 11.33 11.09 11.19 28,043 -0.08(-0.71%)
Mar 21, 2024 11.29 11.39 11.16 11.27 44,775 +0.13(+1.17%)
Mar 20, 2024 10.69 11.23 10.51 11.14 70,557 +0.45(+4.21%)
Mar 19, 2024 10.65 10.73 10.52 10.69 28,052 +0.06(+0.56%)
Mar 18, 2024 10.77 10.80 10.60 10.63 22,284 -0.13(-1.21%)
Mar 15, 2024 10.76 10.95 10.49 10.76 86,312 -0.07(-0.65%)
Mar 14, 2024 10.95 11.11 10.76 10.83 28,153 -0.20(-1.81%)
Mar 13, 2024 11.09 11.17 10.96 11.03 30,038 +0.01(+0.09%)
Mar 12, 2024 11.00 11.11 10.93 11.02 19,621 -0.05(-0.45%)
Mar 11, 2024 11.12 11.24 11.03 11.07 39,146 -0.04(-0.36%)
Mar 08, 2024 11.31 11.31 10.99 11.11 32,066 -0.03(-0.27%)
Mar 07, 2024 11.43 11.44 11.05 11.14 31,805 -0.14(-1.24%)
Mar 06, 2024 11.49 11.50 11.04 11.28 23,050 -0.06(-0.53%)
Mar 05, 2024 11.01 11.49 11.01 11.34 16,879 +0.14(+1.25%)
Mar 04, 2024 11.27 11.31 11.04 11.20 16,270 +0.05(+0.45%)
Mar 01, 2024 11.28 11.30 11.02 11.15 28,537 -0.19(-1.68%)
Feb 29, 2024 11.19 11.50 11.07 11.34 34,572 +0.39(+3.56%)
Feb 28, 2024 11.16 11.38 10.88 10.95 88,038 -0.30(-2.67%)
Feb 27, 2024 11.29 11.35 11.21 11.25 19,474 +0.10(+0.90%)
Feb 26, 2024 11.10 11.47 11.10 11.15 25,573 -0.06(-0.54%)
Feb 23, 2024 11.01 11.31 10.93 11.21 139,575 +0.11(+0.99%)
Feb 22, 2024 11.16 11.26 10.89 11.10 35,076 -0.12(-1.07%)
Feb 21, 2024 11.45 11.51 11.10 11.22 51,580 -0.25(-2.18%)
Feb 20, 2024 11.41 11.75 11.41 11.47 30,174 -0.09(-0.78%)
Feb 16, 2024 11.59 11.73 11.51 11.56 29,733 -0.12(-1.03%)
Feb 15, 2024 11.29 11.71 11.19 11.68 38,074 +0.49(+4.38%)
Feb 14, 2024 11.04 11.19 10.92 11.19 31,014 +0.24(+2.19%)
Feb 13, 2024 11.50 11.63 10.91 10.95 51,382 -0.79(-6.73%)
Feb 12, 2024 11.50 11.80 11.50 11.74 45,602 +0.22(+1.91%)
Feb 09, 2024 11.38 11.57 11.18 11.52 32,301 +0.12(+1.05%)
Feb 08, 2024 11.49 11.51 11.36 11.40 22,597 -0.07(-0.61%)
Feb 07, 2024 11.61 11.67 11.35 11.47 36,240 -0.17(-1.46%)
Feb 06, 2024 11.72 11.80 11.55 11.64 28,862 -0.08(-0.66%)
Feb 05, 2024 11.64 11.78 11.57 11.72 84,739 -0.02(-0.17%)
Feb 02, 2024 11.68 11.92 11.63 11.74 41,432 -0.09(-0.75%)
Feb 01, 2024 12.18 12.20 11.62 11.83 72,058 -0.29(-2.37%)
Jan 31, 2024 12.69 12.79 12.11 12.11 41,798 -0.69(-5.41%)
Jan 30, 2024 12.73 12.93 12.73 12.81 30,895 +0.08(+0.62%)
Jan 29, 2024 12.89 13.30 12.68 12.73 82,547 -0.30(-2.28%)
Jan 26, 2024 13.12 13.12 12.86 13.02 10,203 +0.05(+0.38%)
Jan 25, 2024 13.11 13.13 12.51 12.98 20,780 +0.03(+0.23%)
Jan 24, 2024 12.69 13.22 12.69 12.95 28,066 +0.17(+1.32%)
Jan 23, 2024 13.03 13.03 12.78 12.78 32,884 -0.13(-1.00%)
Jan 22, 2024 12.28 13.01 12.28 12.91 82,995 +0.62(+5.08%)
Jan 19, 2024 12.34 12.36 12.19 12.28 23,551 +0.02(+0.16%)
Jan 18, 2024 12.33 12.47 12.22 12.26 28,429 +0.02(+0.16%)
Jan 17, 2024 12.19 12.49 12.16 12.24 36,170 -0.09(-0.72%)
Jan 16, 2024 12.47 12.63 12.29 12.33 35,087 -0.21(-1.66%)
Jan 12, 2024 12.67 12.83 12.39 12.54 20,559 -0.05(-0.39%)
Jan 11, 2024 12.68 12.93 12.44 12.59 37,954 -0.12(-0.94%)
Jan 10, 2024 12.76 12.80 12.52 12.71 53,826 -0.07(-0.54%)
Jan 09, 2024 12.79 12.96 12.73 12.78 31,077 -0.14(-1.07%)
Jan 08, 2024 13.02 13.11 12.88 12.92 28,057 -0.11(-0.84%)
Jan 05, 2024 12.79 13.26 12.78 13.02 128,059 +0.18(+1.39%)
Jan 04, 2024 12.80 12.97 12.76 12.85 35,450 +0.05(+0.39%)
Jan 03, 2024 13.01 13.01 12.75 12.80 82,008 -0.18(-1.37%)
Jan 02, 2024 13.02 13.29 12.86 12.98 92,963 -0.20(-1.50%)
Dec 29, 2023 13.11 13.28 13.02 13.17 32,292 -0.03(-0.22%)
Dec 28, 2023 13.30 13.30 13.13 13.20 19,720 +0.00(+0.00%)
Dec 27, 2023 13.14 13.27 13.07 13.20 53,008 +0.02(+0.15%)
Dec 26, 2023 13.06 13.30 12.99 13.18 27,171 +0.11(+0.83%)
Dec 22, 2023 13.02 13.19 12.89 13.07 31,870 +0.10(+0.76%)
Dec 21, 2023 13.02 13.26 12.75 12.98 57,327 +0.11(+0.85%)
Dec 20, 2023 12.90 13.45 12.83 12.87 92,833 -0.12(-0.91%)
Dec 19, 2023 12.65 13.11 12.63 12.99 85,421 +0.34(+2.66%)
Dec 18, 2023 12.68 12.83 12.40 12.65 77,031 +0.05(+0.39%)
Dec 15, 2023 12.37 12.85 12.28 12.60 144,378 +0.29(+2.33%)
Dec 14, 2023 11.89 12.62 11.88 12.31 151,970 +0.24(+1.97%)
Dec 13, 2023 11.65 12.26 11.61 12.07 157,480 +0.49(+4.19%)
Dec 12, 2023 11.59 11.72 11.47 11.59 30,862 +0.08(+0.69%)
Dec 11, 2023 11.53 11.63 11.44 11.51 32,280 +0.04(+0.35%)
Dec 08, 2023 11.37 11.58 11.35 11.47 15,372 +0.12(+1.05%)
Dec 07, 2023 11.09 11.47 11.09 11.35 33,499 +0.22(+1.96%)
Dec 06, 2023 11.20 11.53 11.10 11.13 52,779 -0.03(-0.27%)
Dec 05, 2023 11.20 11.39 11.14 11.16 39,629 -0.13(-1.14%)
Dec 04, 2023 10.91 11.32 10.91 11.29 59,328 +0.35(+3.17%)
Dec 01, 2023 10.75 11.14 10.61 10.94 66,412 +0.32(+2.98%)
Nov 30, 2023 10.71 10.75 10.56 10.63 41,085 +0.04(+0.37%)
Nov 29, 2023 10.45 10.78 10.40 10.59 105,063 +0.19(+1.81%)
Nov 28, 2023 10.43 10.55 10.37 10.40 50,560 -0.03(-0.29%)
Nov 27, 2023 10.44 10.58 10.42 10.43 28,444 -0.11(-1.03%)
Nov 24, 2023 10.51 10.67 10.49 10.54 8,454 -0.03(-0.28%)
Nov 22, 2023 10.58 10.70 10.45 10.57 25,905 +0.12(+1.14%)
Nov 21, 2023 10.41 10.59 10.41 10.45 15,721 -0.10(-0.94%)
Nov 20, 2023 10.59 10.71 10.50 10.55 34,197 -0.06(-0.56%)
Nov 17, 2023 10.45 10.66 10.36 10.61 61,011 +0.24(+2.29%)
Nov 16, 2023 10.40 10.40 10.28 10.37 23,425 -0.01(-0.10%)
Nov 15, 2023 10.39 10.60 10.38 10.38 70,222 -0.02(-0.19%)
Nov 14, 2023 10.25 10.72 9.964 10.40 99,793 +0.42(+4.17%)
Nov 13, 2023 9.954 10.05 9.826 9.984 18,055 +0.00(+0.00%)
Nov 10, 2023 9.945 10.05 9.875 9.984 24,013 +0.07(+0.70%)
Nov 09, 2023 10.04 10.20 9.796 9.915 17,614 -0.08(-0.79%)
Nov 08, 2023 10.20 10.20 9.945 9.994 22,085 -0.15(-1.46%)
Nov 07, 2023 10.22 10.32 10.08 10.14 23,729 -0.05(-0.49%)
Nov 06, 2023 10.22 10.28 10.08 10.19 17,551 -0.02(-0.19%)
Nov 03, 2023 10.29 10.29 10.05 10.21 43,378 +0.11(+1.07%)
Nov 02, 2023 9.947 10.23 9.800 10.10 25,538 +0.31(+3.20%)
Nov 01, 2023 9.732 9.918 9.643 9.790 17,205 +0.04(+0.40%)
Oct 31, 2023 9.614 9.928 9.614 9.751 31,755 +0.14(+1.43%)
Oct 30, 2023 9.496 9.751 9.418 9.614 33,172 +0.20(+2.08%)
Oct 27, 2023 9.506 9.594 9.271 9.418 33,553 -0.04(-0.41%)
Oct 26, 2023 9.555 9.790 9.418 9.457 27,245 +0.16(+1.69%)
Oct 25, 2023 9.310 9.438 9.193 9.300 27,689 -0.10(-1.04%)
Oct 24, 2023 9.398 9.477 9.168 9.398 25,859 +0.02(+0.21%)
Oct 23, 2023 9.477 9.683 9.359 9.379 34,001 -0.19(-1.95%)
Oct 20, 2023 9.790 9.790 9.536 9.565 32,674 -0.21(-2.11%)
Oct 19, 2023 9.761 10.09 9.732 9.771 29,564 +0.05(+0.50%)
Oct 18, 2023 9.810 9.879 9.614 9.722 24,303 -0.13(-1.29%)
Oct 17, 2023 9.830 10.15 9.830 9.849 39,615 +0.07(+0.70%)
Oct 16, 2023 9.761 9.957 9.756 9.781 34,183 +0.13(+1.32%)
Oct 13, 2023 9.888 9.888 9.643 9.653 32,437 -0.15(-1.50%)
Oct 12, 2023 9.859 9.879 9.761 9.800 35,120 -0.12(-1.19%)
Oct 11, 2023 9.800 9.986 9.746 9.918 52,927 +0.14(+1.40%)
Oct 10, 2023 9.761 9.908 9.741 9.781 40,390 +0.02(+0.20%)
Oct 09, 2023 9.722 9.839 9.722 9.761 22,724 -0.01(-0.10%)
Oct 06, 2023 9.830 9.830 9.712 9.771 27,134 -0.01(-0.15%)
Oct 05, 2023 9.643 9.810 9.624 9.785 39,368 +0.14(+1.47%)
Oct 04, 2023 9.751 9.751 9.506 9.643 34,052 +0.04(+0.41%)
Oct 03, 2023 9.692 9.849 9.536 9.604 36,757 -0.11(-1.11%)
Oct 02, 2023 9.732 10.01 9.683 9.712 45,841 -0.08(-0.85%)
Sep 29, 2023 9.643 9.937 9.595 9.795 220,545 +0.15(+1.58%)
Sep 28, 2023 9.594 9.741 9.565 9.643 38,961 +0.10(+1.03%)
Sep 27, 2023 9.683 9.683 9.506 9.545 30,095 -0.02(-0.20%)
Sep 26, 2023 9.619 9.619 9.477 9.565 76,837 +0.03(+0.31%)
Sep 25, 2023 9.506 9.565 9.389 9.536 74,763 -0.03(-0.31%)
Sep 22, 2023 9.604 9.712 9.506 9.565 97,870 -0.04(-0.41%)
Sep 21, 2023 9.536 9.692 9.467 9.604 108,217 -0.01(-0.15%)
Sep 20, 2023 9.741 9.800 9.555 9.619 131,088 -0.07(-0.76%)
Sep 19, 2023 9.771 9.996 9.555 9.692 146,149 -0.03(-0.30%)
Sep 18, 2023 9.986 9.986 9.643 9.722 53,916 -0.20(-1.98%)
Sep 15, 2023 10.05 10.17 9.839 9.918 108,828 -0.17(-1.65%)
Sep 14, 2023 9.947 10.11 9.947 10.08 18,215 +0.15(+1.48%)
Sep 13, 2023 9.918 10.02 9.849 9.937 22,843 -0.04(-0.39%)
Sep 12, 2023 9.996 10.03 9.908 9.977 21,017 +0.00(+0.00%)
Sep 11, 2023 10.14 10.22 9.859 9.977 97,432 -0.06(-0.59%)
Sep 08, 2023 10.01 10.17 9.950 10.04 14,332 +0.05(+0.49%)
Sep 07, 2023 10.02 10.10 9.854 9.986 121,371 -0.06(-0.58%)
Sep 06, 2023 10.14 10.26 9.957 10.05 30,286 -0.15(-1.44%)
Sep 05, 2023 10.34 10.35 10.12 10.19 36,940 -0.14(-1.33%)
Sep 01, 2023 10.28 10.42 10.25 10.33 24,653 +0.13(+1.25%)
Aug 31, 2023 10.18 10.37 10.15 10.20 26,095 +0.01(+0.10%)
Aug 30, 2023 10.23 10.39 10.10 10.19 19,159 -0.06(-0.57%)
Aug 29, 2023 10.18 10.30 10.10 10.25 19,690 +0.09(+0.87%)
Aug 28, 2023 10.22 10.37 10.05 10.16 33,026 -0.05(-0.48%)
Aug 25, 2023 10.24 10.39 10.04 10.21 15,380 -0.05(-0.48%)
Aug 24, 2023 10.38 10.54 10.22 10.26 22,081 -0.10(-0.95%)
Aug 23, 2023 10.17 10.48 10.03 10.36 50,851 +0.28(+2.82%)
Aug 22, 2023 10.27 10.27 9.974 10.07 28,691 -0.12(-1.15%)
Aug 21, 2023 10.24 10.24 10.05 10.19 31,359 -0.05(-0.48%)
Aug 18, 2023 10.09 10.40 10.09 10.24 35,571 +0.08(+0.77%)
Aug 17, 2023 10.10 10.23 10.06 10.16 32,754 +0.05(+0.48%)
Aug 16, 2023 10.25 10.25 10.07 10.11 18,513 +0.06(+0.58%)
Aug 15, 2023 10.16 10.16 10.02 10.05 25,063 -0.19(-1.82%)
Aug 14, 2023 10.24 10.38 10.15 10.24 25,300 -0.10(-0.95%)
Aug 11, 2023 10.26 10.46 10.21 10.34 50,716 +0.08(+0.76%)
Aug 10, 2023 10.53 10.58 10.19 10.26 66,055 -0.25(-2.42%)
Aug 09, 2023 10.74 10.78 10.48 10.52 46,844 -0.23(-2.10%)
Aug 08, 2023 10.79 10.90 10.66 10.74 61,667 -0.11(-0.99%)
Aug 07, 2023 10.86 11.00 10.78 10.85 38,529 +0.04(+0.36%)
Aug 04, 2023 10.49 10.90 10.47 10.81 49,255 +0.31(+2.96%)
Aug 03, 2023 10.38 10.53 10.32 10.50 33,252 +0.12(+1.12%)
Aug 02, 2023 10.35 10.47 10.27 10.38 38,410 -0.02(-0.19%)
Aug 01, 2023 10.38 10.40 10.20 10.40 26,000 +0.00(+0.00%)
Jul 31, 2023 10.43 10.45 10.32 10.40 33,210 -0.05(-0.46%)
Jul 28, 2023 10.34 10.83 10.34 10.45 20,449 +0.16(+1.51%)
Jul 27, 2023 10.58 10.64 10.26 10.30 40,660 -0.01(-0.09%)
Jul 26, 2023 10.01 10.42 9.933 10.31 49,690 +0.27(+2.71%)
Jul 25, 2023 10.07 10.25 10.00 10.03 32,740 -0.05(-0.48%)
Jul 24, 2023 9.927 10.17 9.770 10.08 31,604 +0.21(+2.16%)
Jul 21, 2023 10.02 10.12 9.849 9.869 46,409 -0.16(-1.55%)
Jul 20, 2023 10.01 10.04 9.975 10.02 105,661 +0.06(+0.58%)
Jul 19, 2023 9.810 9.966 9.791 9.966 39,397 +0.13(+1.28%)
Jul 18, 2023 9.587 9.975 9.587 9.840 71,589 +0.25(+2.63%)
Jul 17, 2023 9.578 9.704 9.514 9.587 29,501 +0.01(+0.10%)
Jul 14, 2023 9.626 9.626 9.364 9.578 24,516 +0.01(+0.10%)
Jul 13, 2023 9.451 9.801 9.422 9.568 49,424 +0.10(+1.02%)
Jul 12, 2023 9.219 9.636 9.199 9.471 24,517 +0.33(+3.61%)
Jul 11, 2023 9.141 9.296 9.092 9.141 15,186 +0.00(+0.00%)
Jul 10, 2023 9.054 9.185 9.044 9.141 29,840 +0.06(+0.64%)
Jul 07, 2023 8.937 9.160 8.937 9.083 101,111 +0.16(+1.74%)
Jul 06, 2023 9.024 9.024 8.762 8.927 39,896 -0.16(-1.71%)
Jul 05, 2023 9.141 9.219 8.986 9.083 37,217 -0.07(-0.74%)
Jul 03, 2023 9.267 9.306 9.121 9.151 14,624 +0.01(+0.11%)
Jun 30, 2023 9.228 9.345 9.083 9.141 55,233 -0.07(-0.74%)
Jun 29, 2023 9.286 9.335 9.151 9.209 21,170 -0.01(-0.11%)
Jun 28, 2023 9.286 9.325 9.102 9.219 33,572 -0.07(-0.78%)
Jun 27, 2023 9.306 9.431 9.149 9.291 34,853 +0.02(+0.26%)
Jun 26, 2023 9.325 9.442 9.238 9.267 28,376 -0.05(-0.52%)
Jun 23, 2023 9.257 9.422 9.044 9.316 396,932 +0.00(+0.00%)
Jun 22, 2023 9.238 9.461 9.121 9.316 39,359 +0.06(+0.63%)
Jun 21, 2023 9.481 9.539 9.092 9.257 185,714 -0.23(-2.45%)
Jun 20, 2023 9.548 9.665 9.393 9.490 48,687 -0.06(-0.61%)
Jun 16, 2023 9.597 9.626 9.456 9.548 164,437 -0.03(-0.30%)
Jun 15, 2023 9.548 9.675 9.384 9.578 55,619 +0.04(+0.41%)
Jun 14, 2023 9.607 9.781 9.490 9.539 58,095 -0.10(-1.01%)
Jun 13, 2023 9.616 9.801 9.597 9.636 45,772 +0.02(+0.20%)
Jun 12, 2023 9.781 9.898 9.558 9.616 49,729 -0.19(-1.98%)
Jun 09, 2023 9.801 9.888 9.704 9.810 54,808 -0.03(-0.30%)
Jun 08, 2023 9.840 9.917 9.752 9.840 67,870 +0.00(+0.00%)
Jun 07, 2023 9.442 9.849 9.432 9.840 112,791 +0.41(+4.32%)
Jun 06, 2023 9.267 9.607 9.267 9.432 107,594 +0.16(+1.78%)
Jun 05, 2023 9.199 9.442 9.189 9.267 93,843 +0.05(+0.53%)
Jun 02, 2023 9.121 9.238 9.050 9.219 89,187 +0.17(+1.93%)
Jun 01, 2023 9.054 9.112 8.957 9.044 45,363 +0.02(+0.21%)
May 31, 2023 8.976 9.054 8.854 9.024 51,682 +0.00(+0.00%)
May 30, 2023 9.112 9.112 8.889 9.024 40,109 -0.01(-0.11%)
May 26, 2023 8.859 9.092 8.840 9.034 46,093 +0.05(+0.54%)
May 25, 2023 9.024 9.102 8.782 8.986 61,285 -0.09(-0.96%)
May 24, 2023 9.083 9.209 9.063 9.073 47,421 -0.01(-0.11%)
May 23, 2023 9.054 9.219 8.914 9.083 51,892 +0.04(+0.43%)
May 22, 2023 8.869 9.063 8.782 9.044 76,959 +0.22(+2.53%)
May 19, 2023 9.024 9.199 8.724 8.821 20,908 -0.11(-1.20%)
May 18, 2023 8.937 9.015 8.889 8.927 19,767 +0.03(+0.33%)
May 17, 2023 8.685 9.083 8.685 8.898 45,443 +0.29(+3.38%)
May 16, 2023 8.830 8.851 8.607 8.607 15,899 -0.14(-1.55%)
May 15, 2023 8.579 8.995 8.579 8.743 84,924 +0.25(+2.97%)
May 12, 2023 8.500 8.627 8.345 8.491 39,747 +0.01(+0.11%)
May 11, 2023 8.549 8.743 8.374 8.481 42,941 -0.22(-2.56%)
May 10, 2023 8.830 8.859 8.510 8.704 45,363 -0.09(-0.99%)
May 09, 2023 8.549 8.898 8.549 8.792 45,655 +0.25(+2.95%)
May 08, 2023 8.798 8.798 8.539 8.539 45,894 -0.26(-2.94%)
May 05, 2023 8.587 9.095 8.587 8.798 46,229 +0.22(+2.57%)
May 04, 2023 8.664 8.760 8.233 8.578 73,432 -0.12(-1.43%)
May 03, 2023 8.856 9.045 8.683 8.702 35,383 +0.04(+0.44%)
May 02, 2023 9.201 9.201 8.501 8.664 58,178 -0.55(-5.93%)
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.