Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.21 10.22 10.21 10.22 446 +0.41(+4.16%)
Oct 30, 2003 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
Oct 29, 2003 9.812 9.812 9.812 9.812 297 +0.00(+0.00%)
Oct 28, 2003 9.812 9.812 9.812 9.812 297 +0.13(+1.39%)
Oct 27, 2003 10.03 10.04 9.678 9.678 1,041 -0.16(-1.64%)
Oct 24, 2003 9.839 9.839 9.839 9.839 0 +0.00(+0.00%)
Oct 23, 2003 9.839 9.839 9.839 9.839 148 -0.48(-4.69%)
Oct 22, 2003 10.32 10.32 10.32 10.32 148 +0.48(+4.91%)
Oct 21, 2003 9.839 9.839 9.839 9.839 0 +0.00(+0.00%)
Oct 20, 2003 9.839 9.839 9.839 9.839 0 +0.00(+0.00%)
Oct 17, 2003 9.973 9.973 9.839 9.839 297 -0.22(-2.19%)
Oct 16, 2003 10.75 11.21 10.06 10.06 2,083 -0.69(-6.45%)
Oct 15, 2003 10.89 10.89 10.75 10.75 669 -0.16(-1.48%)
Oct 14, 2003 11.29 11.29 10.91 10.91 10,713 -0.38(-3.33%)
Oct 13, 2003 11.02 11.29 11.02 11.29 2,231 +0.40(+3.70%)
Oct 10, 2003 10.01 10.89 10.01 10.89 595 +0.25(+2.32%)
Oct 09, 2003 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Oct 08, 2003 10.18 10.64 9.731 10.64 1,660 +0.37(+3.61%)
Oct 07, 2003 10.24 10.27 10.11 10.27 2,231 +0.03(+0.26%)
Oct 06, 2003 9.812 10.24 9.812 10.24 1,190 +0.11(+1.06%)
Oct 03, 2003 9.817 10.14 9.817 10.13 1,190 +0.03(+0.27%)
Oct 02, 2003 9.441 10.11 9.409 10.11 8,512 +0.67(+7.06%)
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.