Colony Bankcorp Inc (NQ: CBAN )

15.85 +0.35 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 3.504 3.504 3.504 3.504 2,425 +0.00(+0.00%)
Jan 28, 2011 3.463 3.520 3.463 3.504 1,794 +0.04(+1.19%)
Jan 27, 2011 3.421 3.463 3.421 3.463 874 +0.16(+4.74%)
Jan 26, 2011 3.322 3.331 3.306 3.306 970 -0.04(-1.23%)
Jan 24, 2011 3.397 3.347 3.347 3.347 8,490 -0.07(-1.93%)
Jan 21, 2011 3.355 3.421 3.347 3.413 2,062 +0.07(+1.97%)
Jan 19, 2011 3.347 3.347 3.347 3.347 363 -0.12(-3.33%)
Jan 13, 2011 3.495 3.463 3.463 3.463 849 -0.04(-1.18%)
Jan 12, 2011 3.512 3.512 3.504 3.504 2,407 -0.08(-2.30%)
Jan 11, 2011 3.520 3.586 3.520 3.586 1,453 +0.08(+2.35%)
Jan 10, 2011 3.504 3.504 3.504 3.504 303 -0.02(-0.47%)
Jan 07, 2011 3.512 3.601 3.504 3.520 1,352 -0.11(-2.95%)
Jan 06, 2011 3.619 3.627 3.619 3.627 1,212 +0.09(+2.68%)
Jan 05, 2011 3.533 3.533 3.533 3.533 121 +0.03(+0.82%)
Jan 04, 2011 3.355 3.504 3.355 3.504 3,453 +0.02(+0.47%)
Jan 03, 2011 3.479 3.487 3.479 3.487 363 +0.16(+4.96%)
Dec 31, 2010 3.446 3.504 3.322 3.322 2,809 -0.01(-0.25%)
Dec 29, 2010 3.322 3.331 3.331 3.331 7,520 +0.02(+0.50%)
Dec 28, 2010 3.388 3.413 3.306 3.314 10,463 -0.08(-2.43%)
Dec 27, 2010 3.438 3.438 3.397 3.397 8,478 +0.00(+0.00%)
Dec 23, 2010 3.397 3.397 3.397 3.397 121 +0.00(+0.00%)
Dec 22, 2010 3.430 3.586 3.388 3.397 26,867 -0.07(-2.14%)
Dec 21, 2010 3.875 3.875 3.372 3.471 1,698 +0.01(+0.24%)
Dec 20, 2010 3.611 3.759 3.463 3.463 1,091 -0.16(-4.33%)
Dec 17, 2010 3.504 3.619 3.504 3.619 242 -0.21(-5.39%)
Dec 16, 2010 3.339 3.908 3.339 3.825 5,064 +0.42(+12.35%)
Dec 15, 2010 3.413 3.413 3.388 3.405 970 -0.14(-3.95%)
Dec 14, 2010 3.710 3.710 3.545 3.545 2,647 -0.26(-6.72%)
Dec 13, 2010 3.463 3.875 3.397 3.801 15,400 +0.45(+13.27%)
Dec 10, 2010 3.355 3.388 3.355 3.355 3,396 -0.02(-0.73%)
Dec 09, 2010 3.380 3.380 3.380 3.380 12,434 +0.00(+0.00%)
Dec 08, 2010 3.405 3.405 3.380 3.380 545 -0.16(-4.65%)
Dec 07, 2010 3.545 3.545 3.537 3.545 1,882 +0.29(+8.86%)
Dec 06, 2010 3.380 3.380 3.256 3.256 2,183 -0.29(-8.14%)
Dec 03, 2010 3.710 3.710 3.545 3.545 242 +0.25(+7.50%)
Dec 02, 2010 3.298 3.298 3.298 3.298 121 +0.02(+0.76%)
Dec 01, 2010 3.306 3.306 3.273 3.273 1,576 -0.20(-5.70%)
Nov 30, 2010 3.322 3.471 3.322 3.471 2,838 +0.07(+2.18%)
Nov 29, 2010 3.570 3.570 3.397 3.397 242 -0.01(-0.24%)
Nov 24, 2010 3.405 3.405 3.405 3.405 0 -0.02(-0.72%)
Nov 23, 2010 3.430 3.430 3.430 3.430 192 +0.05(+1.46%)
Nov 22, 2010 3.322 3.685 3.215 3.380 2,918 +0.06(+1.74%)
Nov 19, 2010 3.669 3.669 3.314 3.322 1,455 -0.39(-10.44%)
Nov 16, 2010 3.710 3.710 3.710 3.710 0 -0.04(-1.10%)
Nov 15, 2010 3.743 3.751 3.553 3.751 412 -0.02(-0.44%)
Nov 11, 2010 3.768 3.768 3.768 3.768 0 -0.01(-0.22%)
Nov 10, 2010 4.048 4.048 3.495 3.776 2,911 +0.26(+7.26%)
Nov 09, 2010 3.916 3.916 3.520 3.520 2,178 +0.19(+5.82%)
Nov 08, 2010 4.093 4.093 3.326 3.326 670 -0.68(-16.98%)
Nov 05, 2010 3.298 4.007 3.298 4.007 2,925 +0.71(+21.50%)
Nov 04, 2010 3.289 3.298 3.207 3.298 7,290 +0.04(+1.27%)
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.