Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 30, 2007 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 29, 2007 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 26, 2007 14.55 14.55 14.54 14.55 4,896 -0.19(-1.28%)
Oct 25, 2007 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Oct 24, 2007 14.55 14.73 14.55 14.73 1,653 +0.02(+0.11%)
Oct 23, 2007 14.73 14.73 14.72 14.72 1,195 -0.04(-0.27%)
Oct 22, 2007 14.76 14.76 14.76 14.76 127 -0.02(-0.16%)
Oct 19, 2007 14.78 14.78 14.78 14.78 2,452 -0.15(-1.00%)
Oct 18, 2007 14.94 14.94 14.93 14.93 381 +0.08(+0.53%)
Oct 17, 2007 14.93 14.94 14.85 14.85 890 +0.06(+0.43%)
Oct 16, 2007 14.63 14.79 14.63 14.79 4,960 +0.13(+0.91%)
Oct 15, 2007 14.26 14.66 14.26 14.66 4,064 +0.47(+3.33%)
Oct 12, 2007 14.04 14.18 13.92 14.18 4,428 +0.58(+4.28%)
Oct 11, 2007 14.00 14.00 13.60 13.60 2,487 -0.06(-0.46%)
Oct 10, 2007 13.80 13.80 13.64 13.66 4,183 -0.02(-0.11%)
Oct 09, 2007 13.49 13.80 13.49 13.68 4,491 +0.46(+3.45%)
Oct 08, 2007 13.22 13.22 13.22 13.22 141 -0.36(-2.66%)
Oct 05, 2007 13.41 13.59 13.41 13.59 919 +0.24(+1.77%)
Oct 04, 2007 13.35 13.35 13.35 13.35 158 +0.09(+0.71%)
Oct 03, 2007 13.26 13.26 13.26 13.26 0 +0.00(+0.00%)
Oct 02, 2007 13.26 13.26 13.26 13.26 0 +0.00(+0.00%)
Oct 01, 2007 13.26 13.26 13.26 13.26 198 -0.39(-2.82%)
Sep 28, 2007 13.21 13.64 13.21 13.64 404 +0.43(+3.27%)
Sep 27, 2007 13.42 13.42 13.21 13.21 1,404 -0.21(-1.58%)
Sep 26, 2007 13.56 13.56 13.42 13.42 501 +0.09(+0.71%)
Sep 25, 2007 13.25 13.33 13.25 13.33 1,907 +0.12(+0.89%)
Sep 24, 2007 13.21 13.21 13.21 13.21 1,293 +0.01(+0.06%)
Sep 21, 2007 13.55 13.55 13.17 13.20 3,084 +0.15(+1.14%)
Sep 20, 2007 13.76 13.76 12.95 13.05 16,741 -0.52(-3.82%)
Sep 19, 2007 13.52 13.57 13.52 13.57 1,004 +0.01(+0.06%)
Sep 18, 2007 13.78 13.80 13.56 13.56 1,786 -0.23(-1.66%)
Sep 17, 2007 13.79 13.79 13.79 13.79 127 +0.03(+0.23%)
Sep 14, 2007 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Sep 13, 2007 13.76 13.76 13.76 13.76 454 -0.39(-2.78%)
Sep 12, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 11, 2007 14.35 14.35 14.15 14.15 475 +0.31(+2.21%)
Sep 10, 2007 13.99 14.51 13.77 13.85 6,462 -0.26(-1.84%)
Sep 07, 2007 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Sep 06, 2007 14.46 14.46 14.11 14.11 1,017 -0.17(-1.16%)
Sep 05, 2007 14.27 14.27 14.27 14.27 251 -0.35(-2.42%)
Sep 04, 2007 14.40 14.62 14.40 14.62 254 +0.28(+1.92%)
Aug 31, 2007 14.35 14.35 14.28 14.35 1,399 +0.00(+0.00%)
Aug 30, 2007 14.35 14.35 14.35 14.35 254 +0.00(+0.00%)
Aug 29, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Aug 28, 2007 14.75 14.75 14.35 14.35 3,675 -0.43(-2.93%)
Aug 27, 2007 14.78 14.78 14.78 14.78 11,701 -0.16(-1.05%)
Aug 24, 2007 14.93 14.94 14.93 14.94 1,144 +0.45(+3.09%)
Aug 23, 2007 14.48 14.49 14.35 14.49 4,775 -0.13(-0.86%)
Aug 22, 2007 14.36 14.62 14.36 14.62 1,049 +0.28(+1.97%)
Aug 21, 2007 14.34 14.34 14.33 14.33 254 +0.02(+0.16%)
Aug 20, 2007 14.35 14.35 14.31 14.31 1,602 -0.05(-0.33%)
Aug 17, 2007 14.36 14.36 14.36 14.36 254 +0.01(+0.05%)
Aug 16, 2007 14.55 14.55 14.35 14.35 763 -0.20(-1.40%)
Aug 15, 2007 14.55 14.55 14.55 14.55 142 -0.11(-0.75%)
Aug 14, 2007 14.74 14.77 14.58 14.66 2,654 -0.16(-1.06%)
Aug 13, 2007 14.82 14.82 14.82 14.82 6,052 +0.00(+0.00%)
Aug 10, 2007 14.82 15.00 14.82 14.82 442 -0.14(-0.95%)
Aug 09, 2007 15.13 15.13 14.82 14.96 890 -0.17(-1.09%)
Aug 08, 2007 15.09 15.13 15.09 15.13 381 +0.31(+2.07%)
Aug 07, 2007 14.82 14.82 14.82 14.82 381 +0.00(+0.00%)
Aug 06, 2007 14.99 15.02 14.82 14.82 4,197 -0.78(-4.99%)
Aug 03, 2007 15.60 15.92 15.47 15.60 3,833 -0.28(-1.78%)
Aug 02, 2007 15.72 15.88 15.71 15.88 1,302 +0.38(+2.43%)
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.