Mercados españoles abiertos en 6 hrs 36 min

Colony Bankcorp, Inc. (CBAN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,91+0,01 (+0,08%)
Al cierre: 04:00PM EDT
11,91 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202412,0112,0111,8211,9111,9126.400
16 may 202412,0012,0011,8011,9011,9043.900
15 may 202411,7111,9811,5111,9311,9335.500
14 may 202411,5911,6811,4311,6111,6125.000
13 may 202411,4711,6011,3511,4411,4418.100
10 may 202411,3911,4811,2511,4011,4020.300
09 may 202411,3011,4411,2111,3011,3033.100
08 may 202411,2611,3411,2511,2911,2913.800
07 may 202411,3111,5311,2511,2511,2519.500
07 may 20240.113 Dividendo
06 may 202411,2511,5211,2111,3811,2727.000
03 may 202411,3111,7011,2011,3011,1937.200
02 may 202410,9711,4110,9711,2011,0930.800
01 may 202410,8811,1110,8810,9810,8725.900
30 abr 202410,9311,1510,6810,8710,7643.700
29 abr 202410,7811,3210,7411,0710,9627.100
26 abr 202410,9710,9810,7410,8010,6919.700
25 abr 202410,8310,9210,6810,8510,7428.900
24 abr 202410,6510,9610,6010,7610,6543.700
23 abr 202410,8910,9610,7310,8010,6913.200
22 abr 202410,6910,9310,5210,7010,5917.600
19 abr 202410,4210,6810,3310,6310,5235.900
18 abr 202410,5210,6710,3310,4510,3539.100
17 abr 202410,5910,6510,4810,5310,4315.800
16 abr 202410,6010,7610,4010,5910,4836.400
15 abr 202410,5510,7010,4010,5810,4733.000
12 abr 202410,5010,7510,5010,5710,4717.800
11 abr 202410,7210,7910,5510,6310,5230.900
10 abr 202410,7910,8310,5310,7210,6149.600
09 abr 202410,9611,0810,8110,9510,8416.500
08 abr 202410,9911,0710,8010,8810,7737.000
05 abr 202410,8210,9210,7010,8510,7419.000
04 abr 202411,0911,2310,7910,7910,6821.600
03 abr 202410,8311,0110,8310,9410,8319.900
02 abr 202411,0511,1810,8010,9010,7931.200
01 abr 202411,4911,5811,1311,1511,0420.800
28 mar 202411,1011,6311,1011,5011,3927.700
27 mar 202410,8411,2010,8411,1611,0544.000
26 mar 202411,0111,2510,8510,9010,7933.500
25 mar 202411,2311,3211,0311,0410,9321.900
22 mar 202411,3311,3311,0911,1911,0828.000
21 mar 202411,2911,3911,1611,2711,1644.700
20 mar 202410,6911,2310,5111,1411,0370.600
19 mar 202410,6510,7310,5210,6910,5828.100
18 mar 202410,7710,8010,6010,6310,5222.300
15 mar 202410,7610,9510,4910,7610,6586.300
14 mar 202410,9511,1110,7610,8310,7228.200
13 mar 202411,0911,1710,9611,0310,9230.000
12 mar 202411,0011,1110,9311,0210,9119.600
11 mar 202411,1211,2411,0311,0710,9639.100
08 mar 202411,3111,3110,9911,1111,0032.100
07 mar 202411,4311,4411,0511,1411,0331.800
06 mar 202411,4911,5011,0411,2811,1723.100
05 mar 202411,0111,4911,0111,3411,2316.900
04 mar 202411,2711,3211,0411,2011,0916.300
01 mar 202411,2811,3011,0211,1511,0428.500
29 feb 202411,1911,5011,0711,3411,2334.600
28 feb 202411,1611,3810,8810,9510,8488.000
27 feb 202411,2911,3511,2111,2511,1419.500
26 feb 202411,1011,4711,1011,1511,0425.600
23 feb 202411,0111,3110,9311,2111,10139.600
22 feb 202411,1611,2610,8911,1010,9935.100
21 feb 202411,4511,5111,1011,2211,1151.600
20 feb 202411,4111,7511,4111,4711,3630.200
16 feb 202411,5911,7311,5111,5611,4529.700
15 feb 202411,2911,7111,1911,6811,5638.100
14 feb 202411,0411,1910,9211,1911,0831.000
13 feb 202411,5011,6410,9110,9510,8451.400
12 feb 202411,5011,8011,5011,7411,6245.600
09 feb 202411,3811,5711,1811,5211,4132.300
08 feb 202411,4911,5111,3611,4011,2922.600
07 feb 202411,6111,6711,3511,4711,3636.200
06 feb 202411,7211,8011,5511,6411,5228.900
06 feb 20240.113 Dividendo
05 feb 202411,7511,8911,6811,8311,6083.900
02 feb 202411,7912,0311,7411,8511,6241.000
01 feb 202412,3012,3211,7311,9411,7171.400
31 ene 202412,8112,9112,2312,2311,9941.400
30 ene 202412,8513,0512,8512,9312,6830.600
29 ene 202413,0113,4312,8012,8512,6081.800
26 ene 202413,2513,2512,9813,1512,9010.100
25 ene 202413,2413,2612,6313,1012,8520.600
24 ene 202412,8113,3512,8113,0712,8227.800
23 ene 202413,1613,1612,9012,9012,6532.600
22 ene 202412,4013,1312,4013,0312,7882.200
19 ene 202412,4612,4812,3112,4012,1623.300
18 ene 202412,4512,5912,3412,3812,1428.200
17 ene 202412,3112,6112,2812,3612,1235.800
16 ene 202412,5912,7512,4112,4512,2134.800
12 ene 202412,7912,9512,5112,6612,4120.400
11 ene 202412,8013,0512,5612,7112,4637.600
10 ene 202412,8812,9212,6412,8312,5853.300
09 ene 202412,9113,0812,8512,9012,6530.800
08 ene 202413,1513,2413,0013,0412,7927.800
05 ene 202412,9113,3912,9013,1512,90126.800
04 ene 202412,9213,0912,8812,9712,7235.100
03 ene 202413,1313,1312,8812,9212,6781.200
02 ene 202413,1413,4212,9813,1012,8592.100
29 dic 202313,2413,4113,1513,3013,0432.000
28 dic 202313,4313,4313,2613,3313,0719.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...