home / stock / cban / cban quote
Last: | $12.24 |
---|---|
Change Percent: | -0.99% |
Open: | $12.27 |
Close: | $12.24 |
High: | $12.4 |
Low: | $12.21 |
Volume: | 18,939 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$12.24 | $12.27 | $12.24 | $12.4 | $12.21 | 18,939 | 07-02-2024 |
$12.15 | $12.31 | $12.15 | $12.46 | $12.06 | 33,587 | 07-01-2024 |
$12.25 | $12.26 | $12.25 | $12.5 | $12.21 | 203,178 | 06-28-2024 |
$12.14 | $11.87 | $12.14 | $12.15 | $11.83 | 26,325 | 06-27-2024 |
$11.8 | $11.76 | $11.8 | $11.93 | $11.71 | 29,407 | 06-26-2024 |
$11.81 | $11.89 | $11.81 | $11.94 | $11.77 | 16,968 | 06-25-2024 |
$11.9 | $11.48 | $11.9 | $11.98 | $11.48 | 22,245 | 06-24-2024 |
$11.37 | $11.52 | $11.37 | $11.52 | $11.3 | 54,948 | 06-21-2024 |
$11.47 | $11.39 | $11.47 | $11.69 | $11.39 | 23,514 | 06-20-2024 |
$11.51 | $11.6 | $11.51 | $11.73 | $11.4493 | 37,015 | 06-19-2024 |
$11.51 | $11.6 | $11.51 | $11.73 | $11.4493 | 37,015 | 06-18-2024 |
$11.47 | $11.74 | $11.47 | $11.88 | $11.26 | 95,971 | 06-17-2024 |
$11.75 | $11.7 | $11.75 | $12 | $11.62 | 27,511 | 06-14-2024 |
$11.81 | $11.765 | $11.81 | $11.83 | $11.7 | 11,745 | 06-13-2024 |
$11.84 | $11.83 | $11.84 | $12.44 | $11.83 | 34,952 | 06-12-2024 |
$11.51 | $11.62 | $11.51 | $11.64 | $11.3056 | 30,113 | 06-11-2024 |
$11.6 | $11.66 | $11.6 | $11.8 | $11.51 | 21,780 | 06-10-2024 |
$11.75 | $11.92 | $11.75 | $11.97 | $11.75 | 27,404 | 06-07-2024 |
$11.96 | $11.81 | $11.96 | $12 | $11.74 | 34,619 | 06-06-2024 |
$11.88 | $11.9 | $11.88 | $12.05 | $11.8 | 19,941 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
Colony Bankcorp, Inc. (Nasdaq: CBAN) (“Colony” or the “Company”) today announced that it will release its second quarter 2024 financial results on Wednesday, July 24, 2024, after the stock market closes. The Company will also hold a live conference call on Thursday, Ju...
2024-06-20 10:48:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-05-19 20:24:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...