Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Colony Bankcorp Inc | CBAN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,93 | 10,675 | 11,15 | 11,07 |
CBAN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,71 | 11,32 | 10,60 | 10,85 | 26.521 | 0,31 | 2,89% |
1 Monat | 11,05 | 11,32 | 10,33 | 10,74 | 27.703 | -0,03 | -0,27% |
3 Monate | 11,72 | 11,80 | 10,33 | 11,05 | 34.221 | -0,70 | -5,97% |
6 Monate | 9,69 | 13,58 | 9,61 | 11,64 | 41.699 | 1,33 | 13,73% |
1 Jahr | 9,90 | 13,58 | 8,59 | 10,65 | 46.366 | 1,12 | 11,31% |
3 Jahre | 15,52 | 19,59 | 8,59 | 13,89 | 47.740 | -4,50 | -28,99% |
5 Jahre | 16,96 | 19,59 | 8,59 | 13,99 | 34.359 | -5,94 | -35,02% |
CBAN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 11,07 | 0,27 | 2,50% | 10,86 | 11,32 | 10,7443 | 27.081 |
27 Apr 2024 | 10,80 | -0,05 | -0,46% | 10,92 | 10,9764 | 10,74 | 19.703 |
26 Apr 2024 | 10,85 | 0,09 | 0,84% | 10,84 | 10,92 | 10,68 | 28.546 |
25 Apr 2024 | 10,76 | -0,04 | -0,37% | 10,65 | 10,96 | 10,60 | 43.662 |
24 Apr 2024 | 10,80 | 0,10 | 0,93% | 10,71 | 10,96 | 10,71 | 13.240 |
23 Apr 2024 | 10,70 | 0,07 | 0,66% | 10,69 | 10,9288 | 10,52 | 17.648 |
20 Apr 2024 | 10,63 | 0,18 | 1,72% | 10,42 | 10,68 | 10,33 | 35.912 |
19 Apr 2024 | 10,45 | -0,08 | -0,76% | 10,51 | 10,67 | 10,33 | 39.146 |
18 Apr 2024 | 10,53 | -0,06 | -0,57% | 10,63 | 10,65 | 10,48 | 15.840 |
17 Apr 2024 | 10,59 | 0,01 | 0,09% | 10,60 | 10,76 | 10,41 | 34.823 |
16 Apr 2024 | 10,58 | 0,01 | 0,09% | 10,65 | 10,695 | 10,40 | 32.977 |
13 Apr 2024 | 10,57 | -0,06 | -0,56% | 10,52 | 10,75 | 10,50 | 17.765 |
12 Apr 2024 | 10,63 | -0,09 | -0,84% | 10,72 | 10,785 | 10,55 | 30.918 |
11 Apr 2024 | 10,72 | -0,23 | -2,10% | 10,80 | 10,83 | 10,53 | 46.225 |
10 Apr 2024 | 10,95 | 0,07 | 0,69% | 10,98 | 11,075 | 10,81 | 16.477 |
09 Apr 2024 | 10,875 | 0,03 | 0,23% | 10,92 | 11,065 | 10,80 | 37.005 |
06 Apr 2024 | 10,85 | 0,06 | 0,56% | 10,80 | 10,92 | 10,70 | 18.974 |
05 Apr 2024 | 10,79 | -0,15 | -1,37% | 11,09 | 11,23 | 10,79 | 21.628 |
04 Apr 2024 | 10,94 | 0,04 | 0,37% | 10,83 | 11,01 | 10,83 | 19.907 |
03 Apr 2024 | 10,90 | -0,25 | -2,24% | 11,05 | 11,17 | 10,795 | 30.834 |
02 Apr 2024 | 11,15 | -0,35 | -3,04% | 11,49 | 11,58 | 11,13 | 20.805 |