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 28, 2011 1.880 1.962 1.962 1.962 1,819 +0.11(+5.78%)
Oct 27, 2011 1.904 1.904 1.855 1.855 2,935 +0.00(+0.00%)
Oct 26, 2011 1.880 1.962 1.855 1.855 2,097 +0.00(+0.00%)
Oct 25, 2011 1.880 1.880 1.855 1.855 11,989 -0.03(-1.75%)
Oct 24, 2011 1.913 1.921 1.888 1.888 15,041 -0.02(-1.29%)
Oct 21, 2011 1.913 1.937 1.913 1.913 2,668 -0.02(-1.28%)
Oct 20, 2011 1.937 1.937 1.937 1.937 363 +0.00(+0.00%)
Oct 19, 2011 1.979 1.979 1.937 1.937 6,427 +0.02(+1.29%)
Oct 18, 2011 1.979 1.979 1.909 1.913 5,186 +0.00(+0.00%)
Oct 17, 2011 2.102 2.102 1.904 1.913 6,550 -0.02(-1.28%)
Oct 14, 2011 1.921 2.234 1.921 1.937 849 +0.06(+3.07%)
Oct 13, 2011 1.954 2.110 1.880 1.880 18,692 -0.06(-2.98%)
Oct 12, 2011 2.020 2.143 1.937 1.937 7,641 +0.02(+1.29%)
Oct 10, 2011 1.995 1.913 1.913 1.913 5,094 -0.20(-9.38%)
Oct 07, 2011 2.119 2.119 2.110 2.110 762 +0.01(+0.39%)
Oct 06, 2011 2.267 2.267 2.102 2.102 2,571 -0.01(-0.39%)
Oct 05, 2011 2.110 2.119 2.110 2.110 1,212 -0.00(-0.00%)
Oct 04, 2011 2.119 2.119 2.110 2.111 1,843 -0.06(-2.66%)
Sep 30, 2011 2.168 2.168 2.168 2.168 0 -0.11(-4.92%)
Sep 26, 2011 2.280 2.280 2.280 2.280 0 -0.11(-4.62%)
Sep 23, 2011 2.449 2.449 2.391 2.391 4,498 -0.03(-1.36%)
Sep 22, 2011 2.399 2.506 2.391 2.424 2,025 +0.02(+1.03%)
Sep 20, 2011 2.407 2.399 2.399 2.399 2,425 +0.01(+0.34%)
Sep 19, 2011 2.391 2.391 2.391 2.391 1,354 -0.02(-0.69%)
Sep 16, 2011 2.407 2.407 2.407 2.407 121 +0.02(+0.69%)
Sep 15, 2011 2.440 2.440 2.391 2.391 6,307 -0.07(-2.68%)
Sep 02, 2011 2.457 2.457 2.457 2.457 0 +0.06(+2.40%)
Sep 01, 2011 2.490 2.490 2.399 2.399 3,136 -0.07(-3.00%)
Aug 31, 2011 2.432 2.473 2.407 2.473 953 -0.11(-4.40%)
Aug 30, 2011 2.391 2.587 2.391 2.587 5,822 +0.20(+8.21%)
Aug 29, 2011 2.061 2.407 1.979 2.391 22,160 +0.18(+8.21%)
Aug 26, 2011 2.127 2.366 2.102 2.209 727 +0.11(+5.10%)
Aug 24, 2011 2.102 2.102 2.102 2.102 0 -0.08(-3.77%)
Aug 23, 2011 2.209 2.209 2.176 2.185 4,116 +0.00(+0.00%)
Aug 22, 2011 2.308 2.432 2.185 2.185 6,618 -0.13(-5.69%)
Aug 19, 2011 2.341 2.432 2.317 2.317 2,417 -0.16(-6.64%)
Aug 18, 2011 2.399 2.721 2.259 2.481 4,993 +0.11(+4.51%)
Aug 17, 2011 2.259 2.457 2.226 2.374 9,667 +0.15(+6.67%)
Aug 16, 2011 2.267 2.267 2.226 2.226 1,212 -0.03(-1.46%)
Aug 15, 2011 2.259 2.267 2.226 2.259 8,606 +0.00(+0.00%)
Aug 12, 2011 2.242 2.267 2.242 2.259 727 -0.01(-0.36%)
Aug 10, 2011 2.292 2.267 2.267 2.267 849 +0.00(+0.00%)
Aug 08, 2011 2.267 2.267 2.267 2.267 0 +0.00(+0.00%)
Aug 05, 2011 2.325 2.391 2.267 2.267 16,002 -0.05(-2.14%)
Aug 04, 2011 2.391 2.556 2.308 2.317 17,206 +0.03(+1.44%)
Aug 03, 2011 2.449 2.449 2.284 2.284 551 -0.19(-7.67%)
Aug 01, 2011 2.663 2.473 2.473 2.473 1,455 +0.17(+7.53%)
Jul 29, 2011 2.267 2.366 2.267 2.300 4,844 -0.03(-1.41%)
Jul 28, 2011 2.465 2.465 2.267 2.333 5,094 +0.03(+1.43%)
Jul 27, 2011 2.465 2.465 2.292 2.300 4,366 +0.03(+1.45%)
Jul 26, 2011 2.383 2.457 2.267 2.267 22,584 -0.20(-8.03%)
Jul 25, 2011 2.473 2.473 2.465 2.465 363 +0.14(+6.03%)
Jul 22, 2011 2.325 2.341 2.267 2.325 1,888 -0.01(-0.35%)
Jul 21, 2011 2.350 2.473 2.267 2.333 11,991 +0.01(+0.35%)
Jul 20, 2011 2.325 2.325 2.325 2.325 242 +0.03(+1.44%)
Jul 18, 2011 2.638 2.292 2.292 2.292 12,857 -0.26(-10.32%)
Jul 15, 2011 2.605 2.605 2.547 2.556 1,455 +0.08(+3.33%)
Jul 14, 2011 2.638 2.638 2.416 2.473 2,911 +0.11(+4.53%)
Jul 12, 2011 2.366 2.366 2.366 2.366 121 -0.03(-1.37%)
Jul 11, 2011 2.514 2.630 2.317 2.399 5,458 -0.17(-6.73%)
Jul 08, 2011 2.473 2.737 2.473 2.572 13,192 +0.07(+2.63%)
Jul 07, 2011 2.514 2.514 2.506 2.506 485 -0.01(-0.33%)
Jul 06, 2011 2.795 2.795 2.399 2.514 2,146 -0.29(-10.29%)
Jul 05, 2011 2.580 2.869 2.481 2.803 18,621 +0.33(+13.33%)
Jul 01, 2011 2.383 2.547 2.383 2.473 5,094 +0.11(+4.53%)
Jun 30, 2011 2.366 2.366 2.366 2.366 121 +0.02(+0.70%)
Jun 29, 2011 2.399 2.457 2.350 2.350 2,062 -0.04(-1.72%)
Jun 28, 2011 2.399 2.556 2.242 2.391 4,366 +0.13(+5.84%)
Jun 27, 2011 2.564 2.688 2.259 2.259 9,456 -0.32(-12.46%)
Jun 24, 2011 2.539 2.824 2.300 2.580 5,442 +0.03(+1.29%)
Jun 23, 2011 2.712 2.712 2.432 2.547 7,035 -0.01(-0.32%)
Jun 22, 2011 2.457 2.556 2.457 2.556 8,733 +0.18(+7.64%)
Jun 21, 2011 2.457 2.473 2.358 2.374 8,803 +0.08(+3.60%)
Jun 20, 2011 2.490 2.536 2.292 2.292 4,927 -0.29(-11.18%)
Jun 17, 2011 2.597 2.597 2.473 2.580 5,885 -0.02(-0.63%)
Jun 16, 2011 2.622 2.622 2.580 2.597 3,591 -0.04(-1.56%)
Jun 14, 2011 2.638 2.638 2.638 2.638 0 -0.02(-0.93%)
Jun 13, 2011 2.803 2.869 2.663 2.663 1,455 +0.02(+0.62%)
Jun 10, 2011 2.646 2.646 2.424 2.646 7,569 -0.06(-2.13%)
Jun 08, 2011 2.737 2.704 2.704 2.704 606 -0.02(-0.61%)
Jun 07, 2011 2.852 2.852 2.679 2.721 1,567 +0.04(+1.54%)
Jun 06, 2011 2.679 2.679 2.679 2.679 485 +0.01(+0.31%)
Jun 03, 2011 2.721 2.787 2.671 2.671 4,548 -0.41(-13.37%)
May 23, 2011 3.083 3.083 3.083 3.083 1,212 +0.02(+0.54%)
May 20, 2011 2.956 3.067 2.956 3.067 1,548 +0.10(+3.33%)
May 19, 2011 2.935 3.026 2.885 2.968 4,764 -0.12(-4.00%)
May 18, 2011 3.035 3.092 3.035 3.092 821 +0.01(+0.27%)
May 16, 2011 3.059 3.083 3.083 3.083 5,337 +0.05(+1.63%)
May 13, 2011 3.009 3.042 3.009 3.034 4,065 -0.01(-0.27%)
May 12, 2011 2.984 3.042 2.984 3.042 970 +0.07(+2.50%)
May 11, 2011 3.001 3.083 2.968 2.968 2,577 -0.10(-3.41%)
May 10, 2011 3.083 3.083 3.067 3.073 1,502 +0.04(+1.34%)
May 09, 2011 3.050 3.174 3.009 3.032 10,972 -0.06(-1.92%)
May 06, 2011 3.265 3.265 3.050 3.092 20,318 -0.19(-5.90%)
May 05, 2011 3.265 3.339 3.265 3.285 485 +0.04(+1.14%)
May 03, 2011 3.248 3.248 3.248 3.248 0 -0.06(-1.75%)
May 02, 2011 3.306 3.347 3.306 3.306 7,173 -0.07(-1.96%)
Apr 29, 2011 3.314 3.380 3.306 3.372 3,215 +0.06(+1.74%)
Apr 28, 2011 3.323 3.323 3.314 3.314 1,185 +0.00(+0.00%)
Apr 27, 2011 3.314 3.314 3.314 3.314 1,212 +0.00(+0.00%)
Apr 25, 2011 3.314 3.314 3.314 3.314 0 -0.02(-0.50%)
Apr 21, 2011 3.331 3.331 3.331 3.331 5,914 +0.02(+0.50%)
Apr 20, 2011 3.339 3.355 3.314 3.314 3,437 +0.00(+0.00%)
Apr 19, 2011 3.314 3.314 3.314 3.314 121 +0.00(+0.00%)
Apr 18, 2011 3.306 3.372 3.306 3.314 3,842 +0.01(+0.25%)
Apr 12, 2011 3.306 3.306 3.306 3.306 0 -0.07(-2.19%)
Apr 08, 2011 3.380 3.380 3.380 3.380 0 -0.08(-2.38%)
Apr 07, 2011 3.347 3.495 3.347 3.463 363 +0.12(+3.45%)
Apr 06, 2011 3.347 3.421 3.347 3.347 4,844 -0.02(-0.73%)
Apr 05, 2011 3.339 3.421 3.339 3.372 3,978 -0.05(-1.45%)
Apr 04, 2011 3.421 3.421 3.380 3.421 11,523 +0.00(+0.00%)
Mar 31, 2011 3.421 3.421 3.421 3.421 0 +0.02(+0.73%)
Mar 30, 2011 3.397 3.421 3.388 3.397 727 +0.01(+0.24%)
Mar 29, 2011 3.347 3.388 3.339 3.388 8,914 +0.04(+1.23%)
Mar 28, 2011 3.504 3.504 3.347 3.347 1,073 -0.03(-0.98%)
Mar 25, 2011 3.380 3.380 3.380 3.380 12,155 +0.00(+0.00%)
Mar 23, 2011 3.380 3.380 3.380 3.380 0 -0.01(-0.24%)
Mar 22, 2011 3.388 3.388 3.388 3.388 363 +0.00(+0.00%)
Mar 21, 2011 3.545 3.570 3.380 3.388 2,098 -0.15(-4.20%)
Mar 16, 2011 3.537 3.537 3.537 3.537 0 +0.16(+4.63%)
Mar 15, 2011 3.388 3.388 3.380 3.380 485 -0.08(-2.38%)
Mar 14, 2011 3.463 3.463 3.438 3.462 2,297 +0.09(+2.69%)
Mar 10, 2011 3.372 3.372 3.372 3.372 0 -0.15(-4.22%)
Mar 09, 2011 3.520 3.520 3.520 3.520 121 +0.06(+1.67%)
Mar 07, 2011 3.463 3.463 3.463 3.463 121 -0.05(-1.41%)
Mar 04, 2011 3.512 3.512 3.512 3.512 667 +0.07(+2.16%)
Mar 02, 2011 3.438 3.438 3.438 3.438 0 -0.07(-2.11%)
Mar 01, 2011 3.702 3.702 3.512 3.512 3,335 -0.15(-4.05%)
Feb 28, 2011 3.504 3.660 3.479 3.660 15,198 +0.07(+2.07%)
Feb 25, 2011 3.586 3.586 3.578 3.586 1,212 +0.08(+2.35%)
Feb 23, 2011 3.512 3.504 3.504 3.504 2,304 -0.20(-5.35%)
Feb 22, 2011 3.421 3.710 3.421 3.702 20,705 +0.28(+8.19%)
Feb 16, 2011 3.405 3.421 3.421 3.421 363 +0.04(+1.22%)
Feb 14, 2011 3.471 3.380 3.380 3.380 2,425 -0.05(-1.44%)
Feb 10, 2011 3.504 3.430 3.430 3.430 849 -0.04(-1.19%)
Feb 09, 2011 3.561 3.561 3.471 3.471 2,547 -0.11(-3.00%)
Feb 08, 2011 3.578 3.578 3.578 3.578 625 +0.03(+0.93%)
Feb 04, 2011 3.545 3.545 3.545 3.545 1,334 +0.03(+0.94%)
Feb 01, 2011 3.611 3.512 3.512 3.512 2,304 +0.01(+0.24%)
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.