Colony Bankcorp Inc (NQ: CBAN )

15.21 -0.23 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.41 16.77 16.36 16.77 98,149 +0.36(+2.20%)
Aug 30, 2021 16.45 16.45 16.31 16.41 27,824 +0.11(+0.66%)
Aug 27, 2021 16.24 16.41 16.22 16.30 15,796 +0.01(+0.06%)
Aug 26, 2021 16.26 16.31 16.22 16.29 15,389 +0.01(+0.06%)
Aug 25, 2021 16.24 16.32 16.06 16.28 19,127 +0.04(+0.22%)
Aug 24, 2021 16.05 16.35 16.05 16.25 14,660 +0.03(+0.17%)
Aug 23, 2021 16.29 16.29 16.07 16.22 13,750 +0.01(+0.06%)
Aug 20, 2021 16.07 16.21 16.07 16.21 20,071 +0.14(+0.90%)
Aug 19, 2021 16.00 16.19 15.93 16.07 30,356 -0.14(-0.84%)
Aug 18, 2021 16.28 16.28 15.99 16.20 23,804 -0.04(-0.22%)
Aug 17, 2021 16.27 16.35 16.08 16.24 60,707 -0.03(-0.17%)
Aug 16, 2021 16.27 16.38 16.21 16.27 11,666 -0.02(-0.11%)
Aug 13, 2021 16.33 16.33 15.82 16.28 21,095 -0.04(-0.22%)
Aug 12, 2021 16.44 16.45 16.13 16.32 49,851 -0.06(-0.39%)
Aug 11, 2021 16.28 16.45 16.24 16.38 36,007 +0.05(+0.33%)
Aug 10, 2021 15.84 16.42 15.84 16.33 68,564 +0.62(+3.96%)
Aug 09, 2021 16.02 16.03 15.36 15.71 1,530,298 -0.34(-2.14%)
Aug 06, 2021 16.05 16.19 15.80 16.05 45,197 -0.11(-0.67%)
Aug 05, 2021 16.22 16.22 15.97 16.16 21,066 -0.06(-0.39%)
Aug 04, 2021 16.28 16.42 16.20 16.22 14,868 +0.02(+0.11%)
Aug 03, 2021 16.18 16.37 15.99 16.20 20,146 -0.04(-0.22%)
Aug 02, 2021 16.13 16.51 16.09 16.24 9,694 +0.18(+1.14%)
Jul 30, 2021 16.11 16.32 15.89 16.06 6,705 -0.04(-0.28%)
Jul 29, 2021 15.87 16.21 15.87 16.10 17,263 +0.16(+1.01%)
Jul 28, 2021 15.94 16.09 15.88 15.94 11,017 -0.05(-0.34%)
Jul 27, 2021 16.04 16.28 15.71 15.99 30,457 -0.11(-0.67%)
Jul 26, 2021 16.14 16.42 15.98 16.10 9,969 -0.01(-0.06%)
Jul 23, 2021 15.99 16.30 15.97 16.11 9,788 +0.16(+1.01%)
Jul 22, 2021 15.99 15.99 15.77 15.95 7,957 +0.06(+0.40%)
Jul 21, 2021 15.90 16.09 15.79 15.88 13,606 -0.02(-0.11%)
Jul 20, 2021 15.92 16.25 15.71 15.90 40,102 +0.03(+0.17%)
Jul 19, 2021 16.06 16.32 15.83 15.88 34,215 -0.41(-2.53%)
Jul 16, 2021 16.40 16.46 16.21 16.29 16,291 -0.12(-0.71%)
Jul 15, 2021 16.32 16.56 16.06 16.40 32,975 +0.14(+0.88%)
Jul 14, 2021 16.18 16.35 16.06 16.26 15,847 +0.09(+0.55%)
Jul 13, 2021 16.28 16.44 16.14 16.17 20,749 -0.02(-0.11%)
Jul 12, 2021 16.32 16.35 16.15 16.19 12,910 -0.07(-0.44%)
Jul 09, 2021 16.37 16.41 16.10 16.26 16,991 +0.21(+1.28%)
Jul 08, 2021 15.96 16.16 15.95 16.06 21,100 -0.09(-0.56%)
Jul 07, 2021 16.21 16.27 15.94 16.14 32,038 +0.04(+0.22%)
Jul 06, 2021 16.13 16.49 15.89 16.11 32,930 +0.01(+0.06%)
Jul 02, 2021 16.03 16.29 16.00 16.10 16,003 +0.02(+0.11%)
Jul 01, 2021 16.10 16.29 15.98 16.08 20,208 +0.06(+0.39%)
Jun 30, 2021 16.22 16.22 15.87 16.02 42,326 +0.04(+0.28%)
Jun 29, 2021 16.05 16.14 15.89 15.97 23,846 +0.01(+0.06%)
Jun 28, 2021 15.91 16.30 15.88 15.97 31,702 +0.13(+0.85%)
Jun 25, 2021 15.95 16.07 15.79 15.83 1,097,227 -0.17(-1.06%)
Jun 24, 2021 15.64 16.23 15.64 16.00 61,680 +0.07(+0.45%)
Jun 23, 2021 15.79 16.03 15.63 15.93 45,404 +0.03(+0.17%)
Jun 22, 2021 15.76 16.05 15.62 15.90 43,179 +0.04(+0.23%)
Jun 21, 2021 15.85 15.99 15.53 15.87 100,242 +0.05(+0.34%)
Jun 18, 2021 15.82 16.23 15.24 15.81 203,936 -0.12(-0.73%)
Jun 17, 2021 15.94 16.10 15.68 15.93 51,487 -0.12(-0.73%)
Jun 16, 2021 15.97 16.34 15.81 16.05 47,715 +0.01(+0.06%)
Jun 15, 2021 15.93 16.09 15.52 16.04 28,267 +0.11(+0.68%)
Jun 14, 2021 15.86 16.38 15.70 15.93 32,106 -0.08(-0.50%)
Jun 11, 2021 16.03 16.67 15.92 16.01 20,900 -0.04(-0.22%)
Jun 10, 2021 16.21 16.66 15.92 16.05 31,256 -0.14(-0.89%)
Jun 09, 2021 16.14 16.29 15.92 16.19 23,376 -0.05(-0.33%)
Jun 08, 2021 16.37 16.41 16.19 16.24 18,138 -0.03(-0.17%)
Jun 07, 2021 16.25 16.50 16.19 16.27 38,105 -0.08(-0.49%)
Jun 04, 2021 16.42 16.45 16.18 16.35 21,766 -0.04(-0.27%)
Jun 03, 2021 16.66 16.68 16.29 16.40 27,420 -0.18(-1.08%)
Jun 02, 2021 16.67 16.68 16.20 16.58 11,162 +0.06(+0.38%)
Jun 01, 2021 16.38 16.67 16.17 16.51 34,846 +0.04(+0.27%)
May 28, 2021 16.80 16.89 16.18 16.47 21,538 -0.20(-1.18%)
May 27, 2021 16.54 17.02 16.47 16.66 20,552 +0.28(+1.70%)
May 26, 2021 16.51 16.72 16.15 16.39 24,365 -0.03(-0.16%)
May 25, 2021 16.68 17.26 15.83 16.41 58,559 -0.35(-2.09%)
May 24, 2021 16.27 17.57 16.19 16.76 62,072 +0.64(+3.95%)
May 21, 2021 15.69 16.46 15.44 16.13 46,845 +0.53(+3.39%)
May 20, 2021 15.34 15.61 15.07 15.60 31,325 +0.20(+1.28%)
May 19, 2021 15.38 15.51 15.25 15.40 26,148 -0.10(-0.64%)
May 18, 2021 15.66 15.78 15.36 15.50 17,603 -0.16(-1.03%)
May 17, 2021 14.98 15.71 14.98 15.66 47,057 +0.65(+4.30%)
May 14, 2021 15.29 15.29 14.62 15.01 29,232 +0.17(+1.15%)
May 13, 2021 14.93 15.19 14.72 14.84 40,346 +0.04(+0.30%)
May 12, 2021 14.68 14.93 14.66 14.80 40,068 +0.08(+0.55%)
May 11, 2021 14.87 15.08 14.65 14.72 7,777 -0.06(-0.42%)
May 10, 2021 14.68 15.10 14.64 14.78 48,998 +0.17(+1.17%)
May 07, 2021 14.46 14.66 14.39 14.61 30,250 +0.07(+0.49%)
May 06, 2021 14.72 14.72 14.35 14.54 29,869 +0.00(+0.00%)
May 05, 2021 14.52 14.57 14.38 14.54 44,699 +0.01(+0.06%)
May 04, 2021 14.53 14.93 14.32 14.53 52,457 -0.13(-0.86%)
May 03, 2021 14.10 15.14 14.06 14.66 74,057 +0.67(+4.81%)
Apr 30, 2021 13.92 14.12 13.92 13.98 26,200 +0.07(+0.54%)
Apr 29, 2021 14.00 14.03 13.63 13.91 37,807 +0.23(+1.69%)
Apr 28, 2021 13.57 13.77 13.48 13.68 57,425 +0.07(+0.52%)
Apr 27, 2021 13.58 13.75 13.29 13.61 103,144 +0.20(+1.53%)
Apr 26, 2021 13.34 13.74 13.34 13.40 28,915 +0.17(+1.28%)
Apr 23, 2021 13.57 13.57 12.92 13.23 42,086 -0.12(-0.93%)
Apr 22, 2021 13.36 13.69 13.14 13.36 30,653 -0.01(-0.07%)
Apr 21, 2021 13.28 13.51 13.20 13.37 11,321 +0.09(+0.67%)
Apr 20, 2021 13.40 13.48 13.14 13.28 25,389 -0.11(-0.80%)
Apr 19, 2021 13.53 13.53 13.18 13.38 16,190 -0.06(-0.46%)
Apr 16, 2021 13.50 13.76 13.10 13.45 15,263 +0.07(+0.53%)
Apr 15, 2021 13.51 13.55 13.37 13.37 13,229 -0.07(-0.53%)
Apr 14, 2021 13.46 13.69 13.31 13.45 15,280 -0.10(-0.72%)
Apr 13, 2021 13.48 13.90 13.42 13.54 12,987 +0.04(+0.33%)
Apr 12, 2021 13.67 13.94 13.41 13.50 19,842 -0.16(-1.17%)
Apr 09, 2021 13.31 13.70 13.31 13.66 11,784 +0.04(+0.26%)
Apr 08, 2021 13.81 13.81 13.37 13.62 14,991 +0.04(+0.33%)
Apr 07, 2021 13.83 13.83 13.45 13.58 9,996 -0.10(-0.72%)
Apr 06, 2021 13.81 13.94 13.61 13.68 8,773 -0.17(-1.22%)
Apr 05, 2021 14.18 14.18 13.43 13.85 16,905 -0.22(-1.58%)
Apr 01, 2021 14.10 14.25 13.79 14.07 10,213 +0.17(+1.22%)
Mar 31, 2021 14.11 14.11 13.61 13.90 14,449 -0.08(-0.57%)
Mar 30, 2021 13.83 14.14 13.76 13.98 18,741 +0.27(+1.95%)
Mar 29, 2021 13.59 14.14 13.57 13.71 16,876 +0.04(+0.33%)
Mar 26, 2021 13.72 13.72 13.59 13.67 8,305 -0.11(-0.78%)
Mar 25, 2021 13.79 13.85 13.57 13.78 15,684 +0.12(+0.85%)
Mar 24, 2021 13.85 14.20 13.60 13.66 11,864 -0.16(-1.16%)
Mar 23, 2021 13.87 13.92 13.46 13.82 20,790 -0.08(-0.58%)
Mar 22, 2021 14.43 14.48 13.77 13.90 31,819 -0.69(-4.76%)
Mar 19, 2021 14.23 14.64 13.45 14.59 128,617 +0.29(+1.99%)
Mar 18, 2021 13.59 14.69 13.49 14.31 78,069 +0.87(+6.50%)
Mar 17, 2021 13.47 13.53 13.41 13.44 7,582 -0.08(-0.59%)
Mar 16, 2021 13.56 13.58 13.37 13.52 8,859 -0.06(-0.46%)
Mar 15, 2021 13.42 13.58 13.38 13.58 17,620 -0.01(-0.07%)
Mar 12, 2021 13.41 13.59 13.33 13.59 33,220 +0.21(+1.53%)
Mar 11, 2021 13.40 13.45 13.08 13.38 33,285 +0.02(+0.13%)
Mar 10, 2021 13.39 13.45 13.30 13.37 42,655 -0.01(-0.07%)
Mar 09, 2021 13.37 13.38 12.98 13.37 23,290 +0.01(+0.07%)
Mar 08, 2021 13.37 13.59 13.24 13.37 52,948 +0.01(+0.07%)
Mar 05, 2021 13.15 13.37 13.15 13.36 22,783 +0.24(+1.83%)
Mar 04, 2021 13.12 13.36 12.80 13.12 26,048 +0.32(+2.51%)
Mar 03, 2021 12.42 12.84 12.35 12.79 24,008 +0.49(+3.98%)
Mar 02, 2021 12.84 12.84 12.28 12.30 26,958 -0.60(-4.63%)
Mar 01, 2021 12.82 13.14 12.72 12.90 12,211 +0.12(+0.91%)
Feb 26, 2021 12.84 13.09 12.74 12.79 10,437 -0.04(-0.35%)
Feb 25, 2021 12.76 13.14 12.58 12.83 14,473 -0.25(-1.91%)
Feb 24, 2021 12.43 13.11 12.43 13.08 10,466 +0.67(+5.38%)
Feb 23, 2021 12.83 12.83 12.29 12.41 20,012 -0.40(-3.13%)
Feb 22, 2021 12.74 13.06 12.74 12.81 8,840 -0.14(-1.10%)
Feb 19, 2021 12.44 13.00 12.44 12.96 16,498 +0.55(+4.45%)
Feb 18, 2021 12.84 12.84 12.40 12.40 7,866 -0.42(-3.27%)
Feb 17, 2021 12.71 13.12 12.65 12.82 12,789 +0.08(+0.63%)
Feb 16, 2021 13.14 13.14 12.67 12.74 7,898 -0.07(-0.56%)
Feb 12, 2021 12.54 13.14 12.44 12.81 19,079 +0.30(+2.42%)
Feb 11, 2021 12.52 13.14 12.31 12.51 19,284 -0.02(-0.14%)
Feb 10, 2021 13.02 13.08 12.48 12.53 14,221 -0.53(-4.03%)
Feb 09, 2021 12.57 13.12 12.45 13.05 11,365 +0.36(+2.81%)
Feb 08, 2021 12.74 12.80 12.47 12.70 8,731 +0.07(+0.56%)
Feb 05, 2021 12.34 12.73 12.34 12.63 12,345 +0.28(+2.24%)
Feb 04, 2021 12.27 12.38 12.21 12.35 5,416 +0.05(+0.44%)
Feb 03, 2021 12.42 12.44 12.25 12.30 14,622 -0.17(-1.36%)
Feb 02, 2021 12.32 12.55 12.27 12.47 14,247 +0.13(+1.08%)
Feb 01, 2021 12.47 12.47 12.25 12.33 12,534 -0.01(-0.07%)
Jan 29, 2021 12.31 12.38 12.25 12.34 13,018 -0.01(-0.07%)
Jan 28, 2021 12.47 12.48 12.25 12.35 15,513 -0.02(-0.19%)
Jan 27, 2021 12.29 12.63 12.16 12.37 25,059 +0.00(+0.00%)
Jan 26, 2021 12.45 12.55 12.16 12.37 13,703 -0.03(-0.21%)
Jan 25, 2021 12.45 12.62 12.21 12.40 12,014 -0.29(-2.30%)
Jan 22, 2021 12.25 12.69 12.21 12.69 12,776 +0.34(+2.79%)
Jan 21, 2021 12.56 12.60 12.13 12.35 11,073 -0.27(-2.10%)
Jan 20, 2021 12.78 13.27 12.45 12.61 18,991 -0.25(-1.93%)
Jan 19, 2021 12.95 13.61 12.72 12.86 13,614 -0.01(-0.07%)
Jan 15, 2021 12.83 13.18 12.83 12.87 8,366 -0.14(-1.09%)
Jan 14, 2021 12.96 13.70 12.88 13.01 7,150 -0.08(-0.61%)
Jan 13, 2021 13.27 13.27 12.91 13.09 11,447 -0.10(-0.74%)
Jan 12, 2021 12.91 13.29 12.65 13.19 10,599 +0.27(+2.12%)
Jan 11, 2021 12.67 13.21 12.67 12.91 6,835 +0.01(+0.07%)
Jan 08, 2021 13.54 13.54 12.56 12.90 11,645 -0.12(-0.95%)
Jan 07, 2021 13.21 13.77 12.57 13.03 10,119 -0.12(-0.87%)
Jan 06, 2021 12.57 13.88 12.57 13.14 29,043 +0.88(+7.22%)
Jan 05, 2021 12.46 12.76 12.26 12.26 15,163 -0.30(-2.40%)
Jan 04, 2021 12.93 13.07 12.56 12.56 11,873 -0.40(-3.07%)
Dec 31, 2020 12.96 12.96 12.96 8,274 +0.07(+0.55%)
Dec 30, 2020 12.69 13.04 12.67 12.89 8,274 +0.38(+3.04%)
Dec 29, 2020 12.69 12.69 12.36 12.51 6,074 +0.08(+0.64%)
Dec 28, 2020 12.32 12.69 12.32 12.43 6,402 -0.07(-0.57%)
Dec 24, 2020 12.66 12.69 12.50 12.50 2,939 -0.28(-2.22%)
Dec 23, 2020 12.78 12.78 12.78 12.78 5,276 +0.15(+1.19%)
Dec 22, 2020 12.63 12.63 12.63 12.63 1,607 +0.18(+1.42%)
Dec 21, 2020 12.30 12.65 12.30 12.45 4,858 -0.04(-0.28%)
Dec 18, 2020 12.69 13.03 12.49 12.49 108,654 +0.02(+0.14%)
Dec 17, 2020 12.39 12.77 12.39 12.47 5,757 -0.04(-0.28%)
Dec 16, 2020 12.81 12.81 12.51 12.51 5,808 -0.12(-0.91%)
Dec 15, 2020 12.76 12.95 12.62 12.62 8,713 +0.06(+0.49%)
Dec 14, 2020 12.82 13.05 12.56 12.56 10,743 -0.43(-3.33%)
Dec 11, 2020 12.97 13.27 12.82 12.99 11,758 +0.16(+1.24%)
Dec 10, 2020 13.27 13.27 12.74 12.83 4,238 +0.32(+2.54%)
Dec 09, 2020 12.98 13.16 12.52 12.52 27,367 -0.63(-4.78%)
Dec 08, 2020 12.82 13.14 12.82 13.14 4,337 +0.80(+6.52%)
Dec 07, 2020 12.47 12.82 12.34 12.34 11,998 -0.32(-2.52%)
Dec 04, 2020 12.52 12.66 12.48 12.66 3,165 +0.42(+3.47%)
Dec 03, 2020 12.15 12.37 12.13 12.23 2,617 -0.12(-1.00%)
Dec 02, 2020 12.57 12.82 12.36 12.36 7,516 -0.39(-3.05%)
Dec 01, 2020 12.55 13.19 12.51 12.74 9,735 +0.13(+1.05%)
Nov 30, 2020 12.21 12.61 12.21 12.61 5,953 +0.18(+1.42%)
Nov 27, 2020 12.62 12.62 12.16 12.44 6,444 +0.41(+3.38%)
Nov 25, 2020 11.95 12.62 11.94 12.03 20,464 -0.35(-2.86%)
Nov 24, 2020 11.93 12.38 11.75 12.38 26,149 +0.55(+4.63%)
Nov 23, 2020 11.94 11.94 11.60 11.83 4,749 +0.20(+1.75%)
Nov 20, 2020 11.39 11.63 11.39 11.63 5,200 -0.14(-1.20%)
Nov 19, 2020 11.67 11.77 11.67 11.77 2,382 +0.30(+2.62%)
Nov 18, 2020 11.52 11.52 11.47 11.47 4,501 +0.21(+1.89%)
Nov 17, 2020 11.51 11.81 11.26 11.26 8,639 -0.51(-4.36%)
Nov 16, 2020 11.67 11.88 11.47 11.77 26,994 +0.27(+2.38%)
Nov 13, 2020 11.84 11.93 11.40 11.50 20,803 -0.01(-0.08%)
Nov 12, 2020 11.66 11.94 11.47 11.51 15,160 -0.23(-1.96%)
Nov 11, 2020 11.76 11.90 11.31 11.74 10,192 +0.09(+0.76%)
Nov 10, 2020 11.63 11.78 11.51 11.65 15,325 +0.31(+2.73%)
Nov 09, 2020 11.45 11.73 11.34 11.34 14,094 +0.36(+3.30%)
Nov 06, 2020 11.01 11.42 10.98 10.98 5,653 -0.39(-3.42%)
Nov 05, 2020 11.06 11.52 11.06 11.37 3,257 +0.20(+1.82%)
Nov 04, 2020 11.11 11.37 11.01 11.16 3,713 -0.25(-2.17%)
Nov 03, 2020 11.37 11.41 10.98 11.41 12,752 +0.05(+0.47%)
Nov 02, 2020 11.21 11.41 11.21 11.36 3,824 +0.27(+2.47%)
Oct 30, 2020 11.32 11.32 11.08 11.08 3,957 -0.24(-2.11%)
Oct 29, 2020 10.68 11.68 10.68 11.32 18,050 +0.61(+5.70%)
Oct 28, 2020 10.51 10.78 9.904 10.71 18,795 -0.07(-0.65%)
Oct 27, 2020 11.31 11.31 10.78 10.78 4,646 -0.25(-2.31%)
Oct 26, 2020 11.27 11.28 11.03 11.04 4,868 -0.15(-1.33%)
Oct 23, 2020 10.95 11.28 10.95 11.18 11,855 +0.31(+2.82%)
Oct 22, 2020 10.67 10.97 10.42 10.88 15,534 +0.06(+0.57%)
Oct 21, 2020 10.93 10.93 10.70 10.82 3,075 -0.04(-0.40%)
Oct 20, 2020 10.75 10.86 10.75 10.86 1,573 +0.12(+1.14%)
Oct 19, 2020 10.82 10.82 10.74 10.74 2,022 +0.01(+0.08%)
Oct 16, 2020 10.58 11.01 10.58 10.73 4,331 -0.41(-3.70%)
Oct 15, 2020 10.81 11.14 10.62 11.14 5,877 +0.39(+3.67%)
Oct 14, 2020 10.89 11.09 10.55 10.75 15,023 +0.38(+3.64%)
Oct 13, 2020 9.940 10.67 9.940 10.37 10,238 -0.37(-3.43%)
Oct 12, 2020 10.04 10.97 10.04 10.74 12,529 +0.74(+7.37%)
Oct 09, 2020 9.737 10.00 9.737 10.00 25,991 +0.35(+3.64%)
Oct 08, 2020 9.597 10.00 9.272 9.649 32,882 +0.18(+1.85%)
Oct 07, 2020 9.518 9.518 8.956 9.474 15,111 +0.31(+3.35%)
Oct 06, 2020 9.562 9.671 9.123 9.167 7,311 -0.25(-2.61%)
Oct 05, 2020 9.211 9.658 9.211 9.412 8,650 +0.30(+3.27%)
Oct 02, 2020 9.211 9.281 9.079 9.114 4,559 -0.16(-1.70%)
Oct 01, 2020 9.421 9.649 9.272 9.272 5,908 -0.16(-1.67%)
Sep 30, 2020 9.676 9.684 9.430 9.430 2,639 -0.04(-0.46%)
Sep 29, 2020 9.377 9.553 9.088 9.474 13,798 +0.32(+3.55%)
Sep 28, 2020 8.860 9.334 8.860 9.149 15,770 +0.47(+5.46%)
Sep 25, 2020 8.719 8.851 8.436 8.676 6,155 +0.01(+0.10%)
Sep 24, 2020 8.553 8.667 8.553 8.667 3,608 +0.28(+3.35%)
Sep 23, 2020 8.772 8.798 8.351 8.386 21,865 -0.09(-1.04%)
Sep 22, 2020 9.114 9.114 8.395 8.474 20,157 -0.47(-5.29%)
Sep 21, 2020 9.430 9.430 8.948 8.948 11,951 -0.48(-5.12%)
Sep 18, 2020 9.369 9.430 9.132 9.430 24,167 +0.27(+2.97%)
Sep 17, 2020 9.044 9.158 9.035 9.158 3,131 +0.00(+0.00%)
Sep 16, 2020 9.193 9.272 9.158 9.158 5,380 -0.03(-0.29%)
Sep 15, 2020 9.184 9.184 9.184 9.184 753 -0.29(-3.06%)
Sep 14, 2020 9.123 9.474 9.123 9.474 5,323 +0.31(+3.35%)
Sep 11, 2020 9.320 9.325 9.167 9.167 3,647 -0.13(-1.42%)
Sep 10, 2020 9.325 9.351 9.132 9.298 4,150 +0.05(+0.57%)
Sep 09, 2020 9.219 9.369 9.219 9.246 10,543 +0.01(+0.09%)
Sep 08, 2020 9.255 9.412 9.184 9.237 34,122 -0.15(-1.59%)
Sep 04, 2020 9.377 9.500 9.255 9.386 17,099 +0.07(+0.75%)
Sep 03, 2020 9.430 9.737 9.255 9.316 18,695 -0.33(-3.45%)
Sep 02, 2020 9.763 9.798 9.544 9.649 7,693 -0.15(-1.52%)
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.