Yahoo

Correo

U.S. markets open in 8 hours 38 minutes

F S&P 500
5,207.50
+1.00(+0.02%)
F Dow Jones
39,009.00
+12.00(+0.03%)
F Nasdaq
18,184.00
-11.50(-0.06%)
E-mini Russell 2000 Index Futur
2,073.30
+2.20(+0.11%)
Petróleo
78.63
+0.15(+0.19%)
Oro
2,330.50
-0.70(-0.03%)

Colony Bankcorp, Inc. (CBAN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.38

+0.08

(+0.71%)

Al cierre: 04:00PM EDT

11.38

0.00

(0.00%)

Fuera de horario:

04:16PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	11.25	11.52	11.21	11.38	11.38	27,000
03 may 2024	11.31	11.70	11.20	11.30	11.30	37,200
02 may 2024	10.97	11.41	10.97	11.20	11.20	30,800
01 may 2024	10.88	11.11	10.88	10.98	10.98	25,900
30 abr 2024	10.93	11.15	10.68	10.87	10.87	43,700
29 abr 2024	10.78	11.32	10.74	11.07	11.07	27,100
26 abr 2024	10.97	10.98	10.74	10.80	10.80	19,700
25 abr 2024	10.83	10.92	10.68	10.85	10.85	28,900
24 abr 2024	10.65	10.96	10.60	10.76	10.76	43,700
23 abr 2024	10.89	10.96	10.73	10.80	10.80	13,200
22 abr 2024	10.69	10.93	10.52	10.70	10.70	17,600
19 abr 2024	10.42	10.68	10.33	10.63	10.63	35,900
18 abr 2024	10.52	10.67	10.33	10.45	10.45	39,100
17 abr 2024	10.59	10.65	10.48	10.53	10.53	15,800
16 abr 2024	10.60	10.76	10.40	10.59	10.59	36,400
15 abr 2024	10.55	10.70	10.40	10.58	10.58	33,000
12 abr 2024	10.50	10.75	10.50	10.57	10.57	17,800
11 abr 2024	10.72	10.79	10.55	10.63	10.63	30,900
10 abr 2024	10.79	10.83	10.53	10.72	10.72	49,600
09 abr 2024	10.96	11.08	10.81	10.95	10.95	16,500
08 abr 2024	10.99	11.07	10.80	10.88	10.88	37,000
05 abr 2024	10.82	10.92	10.70	10.85	10.85	19,000
04 abr 2024	11.09	11.23	10.79	10.79	10.79	21,600
03 abr 2024	10.83	11.01	10.83	10.94	10.94	19,900
02 abr 2024	11.05	11.18	10.80	10.90	10.90	31,200
01 abr 2024	11.49	11.58	11.13	11.15	11.15	20,800
28 mar 2024	11.10	11.63	11.10	11.50	11.50	27,700
27 mar 2024	10.84	11.20	10.84	11.16	11.16	44,000
26 mar 2024	11.01	11.25	10.85	10.90	10.90	33,500
25 mar 2024	11.23	11.32	11.03	11.04	11.04	21,900
22 mar 2024	11.33	11.33	11.09	11.19	11.19	28,000
21 mar 2024	11.29	11.39	11.16	11.27	11.27	44,700
20 mar 2024	10.69	11.23	10.51	11.14	11.14	70,600
19 mar 2024	10.65	10.73	10.52	10.69	10.69	28,100
18 mar 2024	10.77	10.80	10.60	10.63	10.63	22,300
15 mar 2024	10.76	10.95	10.49	10.76	10.76	86,300
14 mar 2024	10.95	11.11	10.76	10.83	10.83	28,200
13 mar 2024	11.09	11.17	10.96	11.03	11.03	30,000
12 mar 2024	11.00	11.11	10.93	11.02	11.02	19,600
11 mar 2024	11.12	11.24	11.03	11.07	11.07	39,100
08 mar 2024	11.31	11.31	10.99	11.11	11.11	32,100
07 mar 2024	11.43	11.44	11.05	11.14	11.14	31,800
06 mar 2024	11.49	11.50	11.04	11.28	11.28	23,100
05 mar 2024	11.01	11.49	11.01	11.34	11.34	16,900
04 mar 2024	11.27	11.32	11.04	11.20	11.20	16,300
01 mar 2024	11.28	11.30	11.02	11.15	11.15	28,500
29 feb 2024	11.19	11.50	11.07	11.34	11.34	34,600
28 feb 2024	11.16	11.38	10.88	10.95	10.95	88,000
27 feb 2024	11.29	11.35	11.21	11.25	11.25	19,500
26 feb 2024	11.10	11.47	11.10	11.15	11.15	25,600
23 feb 2024	11.01	11.31	10.93	11.21	11.21	139,600
22 feb 2024	11.16	11.26	10.89	11.10	11.10	35,100
21 feb 2024	11.45	11.51	11.10	11.22	11.22	51,600
20 feb 2024	11.41	11.75	11.41	11.47	11.47	30,200
16 feb 2024	11.59	11.73	11.51	11.56	11.56	29,700
15 feb 2024	11.29	11.71	11.19	11.68	11.68	38,100
14 feb 2024	11.04	11.19	10.92	11.19	11.19	31,000
13 feb 2024	11.50	11.64	10.91	10.95	10.95	51,400
12 feb 2024	11.50	11.80	11.50	11.74	11.74	45,600
09 feb 2024	11.38	11.57	11.18	11.52	11.52	32,300
08 feb 2024	11.49	11.51	11.36	11.40	11.40	22,600
07 feb 2024	11.61	11.67	11.35	11.47	11.47	36,200
06 feb 2024	11.72	11.80	11.55	11.64	11.64	28,900
06 feb 2024	0.113 Dividendo
05 feb 2024	11.75	11.89	11.68	11.83	11.72	83,900
02 feb 2024	11.79	12.03	11.74	11.85	11.74	41,000
01 feb 2024	12.30	12.32	11.73	11.94	11.83	71,400
31 ene 2024	12.81	12.91	12.23	12.23	12.11	41,400
30 ene 2024	12.85	13.05	12.85	12.93	12.81	30,600
29 ene 2024	13.01	13.43	12.80	12.85	12.73	81,800
26 ene 2024	13.25	13.25	12.98	13.15	13.02	10,100
25 ene 2024	13.24	13.26	12.63	13.10	12.97	20,600
24 ene 2024	12.81	13.35	12.81	13.07	12.95	27,800
23 ene 2024	13.16	13.16	12.90	12.90	12.78	32,600
22 ene 2024	12.40	13.13	12.40	13.03	12.91	82,200
19 ene 2024	12.46	12.48	12.31	12.40	12.28	23,300
18 ene 2024	12.45	12.59	12.34	12.38	12.26	28,200
17 ene 2024	12.31	12.61	12.28	12.36	12.24	35,800
16 ene 2024	12.59	12.75	12.41	12.45	12.33	34,800
12 ene 2024	12.79	12.95	12.51	12.66	12.54	20,400
11 ene 2024	12.80	13.05	12.56	12.71	12.59	37,600
10 ene 2024	12.88	12.92	12.64	12.83	12.71	53,300
09 ene 2024	12.91	13.08	12.85	12.90	12.78	30,800
08 ene 2024	13.15	13.24	13.00	13.04	12.92	27,800
05 ene 2024	12.91	13.39	12.90	13.15	13.02	126,800
04 ene 2024	12.92	13.09	12.88	12.97	12.85	35,100
03 ene 2024	13.13	13.13	12.88	12.92	12.80	81,200
02 ene 2024	13.14	13.42	12.98	13.10	12.97	92,100
29 dic 2023	13.24	13.41	13.15	13.30	13.17	32,000
28 dic 2023	13.43	13.43	13.26	13.33	13.20	19,500
27 dic 2023	13.27	13.40	13.20	13.33	13.20	52,500
26 dic 2023	13.19	13.43	13.11	13.31	13.18	26,900
22 dic 2023	13.14	13.31	13.01	13.20	13.07	31,600
21 dic 2023	13.14	13.39	12.87	13.10	12.97	56,800
20 dic 2023	13.02	13.58	12.95	12.99	12.87	92,000
19 dic 2023	12.77	13.24	12.75	13.11	12.98	84,600
18 dic 2023	12.80	12.95	12.52	12.77	12.65	76,300
15 dic 2023	12.49	12.97	12.40	12.72	12.60	143,000
14 dic 2023	12.00	12.74	11.99	12.43	12.31	150,500
13 dic 2023	11.76	12.38	11.72	12.19	12.07	156,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,207.50+1.00(+0.02%)

F Dow Jones39,009.00+12.00(+0.03%)

F Nasdaq18,184.00-11.50(-0.06%)

E-mini Russell 2000 Index Futur2,073.30+2.20(+0.11%)

Petróleo78.63+0.15(+0.19%)

Oro2,330.50-0.70(-0.03%)

Colony Bankcorp, Inc. (CBAN)

F S&P 500
5,207.50
+1.00(+0.02%)

F Dow Jones
39,009.00
+12.00(+0.03%)

F Nasdaq
18,184.00
-11.50(-0.06%)

E-mini Russell 2000 Index Futur
2,073.30
+2.20(+0.11%)

Petróleo
78.63
+0.15(+0.19%)

Oro
2,330.50
-0.70(-0.03%)