Colony Bankcorp Inc (NQ: CBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	15.56	15.56	14.92	15.01	20,545	+0.07(+0.47%)
Aug 29, 2024	14.98	15.15	14.79	14.94	22,925	+0.11(+0.74%)
Aug 28, 2024	14.85	14.97	14.79	14.83	28,529	-0.02(-0.13%)
Aug 27, 2024	14.82	14.99	14.59	14.85	38,473	-0.02(-0.13%)
Aug 26, 2024	15.12	15.31	14.82	14.87	40,665	-0.03(-0.20%)
Aug 23, 2024	14.46	15.16	14.29	14.90	41,423	+0.72(+5.08%)
Aug 22, 2024	14.30	14.36	14.06	14.18	32,125	+0.10(+0.71%)
Aug 21, 2024	14.20	14.39	14.05	14.08	42,428	-0.07(-0.49%)
Aug 20, 2024	14.47	14.47	14.14	14.15	44,659	-0.29(-2.01%)
Aug 19, 2024	14.40	14.65	14.27	14.44	51,218	+0.10(+0.70%)
Aug 16, 2024	13.99	14.53	13.99	14.34	54,764	+0.35(+2.50%)
Aug 15, 2024	13.91	14.30	13.88	13.99	55,394	+0.29(+2.12%)
Aug 14, 2024	13.51	13.72	13.43	13.70	65,551	+0.21(+1.56%)
Aug 13, 2024	13.22	13.53	13.02	13.49	35,896	+0.37(+2.82%)
Aug 12, 2024	13.14	13.27	13.00	13.12	37,997	-0.02(-0.15%)
Aug 09, 2024	13.28	13.43	13.07	13.14	28,177	-0.11(-0.83%)
Aug 08, 2024	13.48	13.48	13.15	13.25	31,667	+0.16(+1.22%)
Aug 07, 2024	13.35	13.56	13.02	13.09	34,898	-0.10(-0.74%)
Aug 06, 2024	13.18	13.40	13.01	13.19	43,111	-0.02(-0.15%)
Aug 05, 2024	13.30	13.51	13.11	13.21	65,351	-0.63(-4.58%)
Aug 02, 2024	13.98	14.14	13.67	13.84	52,300	-0.58(-4.06%)
Aug 01, 2024	15.46	15.61	14.23	14.43	104,654	-0.97(-6.31%)
Jul 31, 2024	15.57	15.63	15.35	15.40	125,122	-0.07(-0.45%)
Jul 30, 2024	15.24	15.67	15.07	15.47	95,455	+0.34(+2.23%)
Jul 29, 2024	15.43	15.43	15.04	15.13	64,502	-0.19(-1.23%)
Jul 26, 2024	14.23	15.43	14.22	15.32	161,013	+1.28(+9.11%)
Jul 25, 2024	14.14	14.26	13.89	14.04	236,621	+0.16(+1.14%)
Jul 24, 2024	13.66	13.96	13.66	13.88	155,790	+0.20(+1.45%)
Jul 23, 2024	13.56	13.75	13.41	13.68	173,523	+0.10(+0.73%)
Jul 22, 2024	13.47	13.63	13.37	13.58	80,808	+0.15(+1.11%)
Jul 19, 2024	13.53	13.84	13.43	13.43	34,484	-0.10(-0.73%)
Jul 18, 2024	13.47	13.76	13.43	13.53	62,629	-0.05(-0.37%)
Jul 17, 2024	13.50	13.66	13.43	13.58	86,787	+0.05(+0.37%)
Jul 16, 2024	13.34	13.59	13.34	13.53	112,910	+0.30(+2.25%)
Jul 15, 2024	13.32	13.39	13.08	13.24	80,519	+0.07(+0.53%)
Jul 12, 2024	13.19	13.22	12.61	13.17	48,795	+0.02(+0.15%)
Jul 11, 2024	12.54	13.19	12.54	13.15	59,015	+0.77(+6.25%)
Jul 10, 2024	12.08	12.37	12.03	12.37	30,859	+0.33(+2.72%)
Jul 09, 2024	12.05	12.18	11.90	12.05	24,217	+0.02(+0.17%)
Jul 08, 2024	12.06	12.17	12.01	12.03	27,487	+0.12(+1.00%)
Jul 05, 2024	12.10	12.15	11.83	11.91	58,046	-0.19(-1.56%)
Jul 03, 2024	12.18	12.22	12.06	12.10	11,352	-0.04(-0.33%)
Jul 02, 2024	12.17	12.29	12.11	12.14	19,101	+0.09(+0.74%)

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.