United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.30	16.30	15.72	16.07	394,972	-0.34(-2.08%)
Jul 30, 2020	16.36	16.67	15.92	16.41	448,725	-0.33(-1.98%)
Jul 29, 2020	16.26	16.75	16.14	16.74	777,059	+0.47(+2.86%)
Jul 28, 2020	16.19	16.45	16.16	16.27	492,759	-0.04(-0.22%)
Jul 27, 2020	16.73	16.73	16.27	16.31	587,125	-0.42(-2.52%)
Jul 24, 2020	16.95	17.23	16.72	16.73	428,231	-0.28(-1.63%)
Jul 23, 2020	16.89	17.30	16.69	17.01	437,744	+0.19(+1.12%)
Jul 22, 2020	16.36	17.02	16.33	16.82	409,715	-0.21(-1.21%)
Jul 21, 2020	16.07	17.16	15.56	17.02	637,193	+1.20(+7.59%)
Jul 20, 2020	16.17	16.22	15.71	15.82	375,594	-0.49(-3.02%)
Jul 17, 2020	16.77	16.93	16.24	16.32	286,268	-0.54(-3.19%)
Jul 16, 2020	16.66	17.19	16.45	16.85	247,680	+0.01(+0.05%)
Jul 15, 2020	16.33	16.98	16.33	16.84	455,823	+0.95(+5.98%)
Jul 14, 2020	16.14	16.33	15.63	15.90	429,801	-0.40(-2.47%)
Jul 13, 2020	16.26	16.67	15.75	16.30	347,987	+0.27(+1.68%)
Jul 10, 2020	15.37	16.07	15.37	16.03	387,383	+0.65(+4.25%)
Jul 09, 2020	15.86	15.87	15.12	15.38	500,194	-0.59(-3.70%)
Jul 08, 2020	15.98	16.31	15.43	15.97	559,095	-0.09(-0.56%)
Jul 07, 2020	16.50	16.71	15.92	16.06	556,668	-0.65(-3.91%)
Jul 06, 2020	17.40	17.44	16.50	16.71	467,697	-0.05(-0.32%)
Jul 02, 2020	17.54	17.74	16.69	16.76	420,307	-0.21(-1.27%)
Jul 01, 2020	18.14	18.28	16.85	16.98	610,760	-1.05(-5.81%)
Jun 30, 2020	17.53	18.20	17.45	18.03	563,402	+0.48(+2.76%)
Jun 29, 2020	16.71	17.68	16.68	17.54	452,711	+1.16(+7.05%)
Jun 26, 2020	16.94	16.94	16.07	16.39	1,046,415	-0.96(-5.53%)
Jun 25, 2020	16.53	17.37	16.45	17.35	568,189	+0.66(+3.97%)
Jun 24, 2020	17.21	17.40	16.57	16.68	370,014	-0.87(-4.95%)
Jun 23, 2020	18.00	18.22	17.44	17.55	387,153	-0.07(-0.41%)
Jun 22, 2020	17.62	17.89	17.32	17.62	632,916	-0.24(-1.35%)
Jun 19, 2020	17.64	18.46	17.23	17.87	1,204,114	-0.03(-0.15%)
Jun 18, 2020	17.50	18.44	17.50	17.89	442,934	+0.20(+1.14%)
Jun 17, 2020	18.57	18.65	17.69	17.69	593,894	-0.86(-4.61%)
Jun 16, 2020	18.68	18.92	17.89	18.55	605,037	+0.77(+4.33%)
Jun 15, 2020	16.72	18.12	16.66	17.78	461,864	+0.18(+1.02%)
Jun 12, 2020	18.00	18.00	16.94	17.60	564,725	+0.60(+3.50%)
Jun 11, 2020	17.32	17.71	16.92	17.00	730,846	-1.67(-8.96%)
Jun 10, 2020	20.06	20.06	18.61	18.67	494,952	-1.58(-7.80%)
Jun 09, 2020	19.86	20.65	19.66	20.25	418,919	-0.40(-1.93%)
Jun 08, 2020	20.49	21.61	20.35	20.65	539,861	+0.46(+2.29%)
Jun 05, 2020	20.26	21.10	19.70	20.19	831,464	+1.54(+8.23%)
Jun 04, 2020	17.83	18.75	17.72	18.66	650,611	+0.49(+2.69%)
Jun 03, 2020	17.57	18.49	17.57	18.17	506,278	+1.09(+6.39%)
Jun 02, 2020	17.57	17.82	16.93	17.08	384,113	-0.24(-1.38%)
Jun 01, 2020	17.53	17.86	17.31	17.32	645,140	-0.04(-0.20%)
May 29, 2020	17.44	17.49	16.89	17.35	472,965	-0.47(-2.64%)
May 28, 2020	18.90	18.90	17.53	17.82	447,505	-0.67(-3.65%)
May 27, 2020	18.16	18.60	17.70	18.50	597,892	+1.20(+6.93%)
May 26, 2020	16.75	17.43	16.73	17.30	614,285	+1.37(+8.58%)
May 22, 2020	16.46	16.52	15.68	15.93	357,259	-0.35(-2.18%)
May 21, 2020	16.27	16.55	16.12	16.29	533,280	+0.00(+0.00%)
May 20, 2020	15.12	16.36	15.12	16.29	699,145	+1.46(+9.88%)
May 19, 2020	15.33	15.51	14.81	14.82	535,573	-0.66(-4.24%)
May 18, 2020	15.01	15.68	14.85	15.48	728,773	+1.39(+9.89%)
May 15, 2020	13.98	14.17	13.78	14.09	1,143,544	-0.08(-0.56%)
May 14, 2020	13.78	14.34	13.27	14.17	760,351	+0.09(+0.63%)
May 13, 2020	15.17	15.20	13.80	14.08	744,015	-1.26(-8.22%)
May 12, 2020	16.16	16.33	15.31	15.34	1,028,367	-0.71(-4.42%)
May 11, 2020	16.22	16.49	15.36	16.05	995,052	-0.55(-3.32%)
May 08, 2020	16.07	16.62	15.90	16.60	770,174	+0.93(+5.95%)
May 07, 2020	15.99	16.16	15.60	15.67	1,500,936	+0.02(+0.11%)
May 06, 2020	16.86	16.86	15.60	15.65	992,017	-1.12(-6.67%)
May 05, 2020	18.08	18.08	16.69	16.77	535,238	-0.63(-3.60%)
May 04, 2020	17.44	17.54	16.90	17.39	799,537	-0.41(-2.32%)

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.