Colony Bankcorp Inc (NQ: CBAN )

15.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
Nov 26, 2002 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
Nov 25, 2002 4.834 4.834 4.834 4.834 397 +0.00(+0.07%)
Nov 22, 2002 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Nov 21, 2002 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Nov 20, 2002 4.831 4.831 4.831 4.831 198 +0.02(+0.33%)
Nov 19, 2002 4.815 4.815 4.815 4.815 596 -0.02(-0.33%)
Nov 18, 2002 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Nov 15, 2002 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Nov 14, 2002 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Nov 13, 2002 4.831 4.831 4.831 4.831 596 +0.16(+3.38%)
Nov 12, 2002 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
Nov 11, 2002 4.673 4.673 4.673 4.673 397 -0.32(-6.33%)
Nov 08, 2002 4.988 4.988 4.988 4.988 0 +0.00(+0.00%)
Nov 07, 2002 4.538 4.988 4.538 4.988 5,763 +0.32(+6.83%)
Nov 06, 2002 4.621 4.670 4.621 4.670 1,788 +0.08(+1.75%)
Nov 05, 2002 4.589 4.589 4.589 4.589 596 -0.08(-1.72%)
Nov 04, 2002 4.670 4.670 4.654 4.670 5,961 +0.14(+2.98%)
Nov 01, 2002 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Oct 31, 2002 4.534 4.534 4.534 4.534 198 -0.17(-3.56%)
Oct 30, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Oct 29, 2002 4.528 4.702 4.528 4.702 4,173 +0.17(+3.84%)
Oct 28, 2002 4.528 4.528 4.528 4.528 198 -0.14(-3.03%)
Oct 25, 2002 4.669 4.718 4.515 4.670 5,365 +0.16(+3.50%)
Oct 24, 2002 4.512 4.512 4.512 4.512 198 +0.10(+2.19%)
Oct 23, 2002 4.415 4.415 4.415 4.415 993 +0.00(+0.00%)
Oct 22, 2002 4.544 4.544 4.544 4.415 1,788 -0.25(-5.45%)
Oct 21, 2002 4.480 4.670 4.480 4.670 993 +0.19(+4.32%)
Oct 18, 2002 4.476 4.476 4.476 4.476 198 +0.03(+0.65%)
Oct 17, 2002 4.447 4.447 4.447 4.447 198 -0.22(-4.69%)
Oct 16, 2002 4.447 4.454 4.444 4.666 1,987 +0.25(+5.69%)
Oct 15, 2002 4.415 4.415 4.415 4.415 0 +0.00(+0.00%)
Oct 14, 2002 4.415 4.415 4.415 4.415 198 -0.25(-5.38%)
Oct 11, 2002 4.383 4.666 4.380 4.666 2,980 +0.00(+0.00%)
Oct 10, 2002 4.666 4.666 4.666 4.666 397 +0.29(+6.54%)
Oct 09, 2002 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Oct 08, 2002 4.389 4.663 4.380 4.380 596 -0.01(-0.22%)
Oct 07, 2002 4.389 4.389 4.389 4.389 596 -0.01(-0.15%)
Oct 04, 2002 4.589 4.589 4.396 4.396 2,384 -0.23(-4.88%)
Oct 03, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Oct 02, 2002 4.625 4.666 4.589 4.621 5,365 -0.00(-0.07%)
Oct 01, 2002 4.628 4.702 4.625 4.625 1,788 -0.05(-0.97%)
Sep 30, 2002 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Sep 27, 2002 4.666 4.670 4.666 4.670 2,186 +0.00(+0.00%)
Sep 26, 2002 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Sep 25, 2002 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Sep 24, 2002 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Sep 23, 2002 4.763 4.763 4.670 4.670 1,788 -0.16(-3.33%)
Sep 20, 2002 4.831 4.831 4.831 4.831 794 +0.06(+1.35%)
Sep 19, 2002 4.766 4.766 4.766 4.766 1,192 -0.13(-2.57%)
Sep 18, 2002 5.021 5.021 4.786 4.892 2,186 -0.10(-2.00%)
Sep 17, 2002 4.992 4.992 4.992 4.992 1,987 +0.00(+0.00%)
Sep 16, 2002 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Sep 13, 2002 4.866 4.992 4.866 4.992 596 +0.10(+1.97%)
Sep 12, 2002 5.091 5.091 4.895 4.895 3,775 -0.27(-5.18%)
Sep 11, 2002 5.162 5.162 5.162 5.162 0 +0.00(+0.00%)
Sep 10, 2002 5.124 5.162 5.124 5.162 13,513 +0.04(+0.75%)
Sep 09, 2002 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Sep 06, 2002 5.137 5.153 5.124 5.124 21,264 -0.01(-0.25%)
Sep 05, 2002 5.153 5.153 5.137 5.137 4,769 -0.05(-0.93%)
Sep 04, 2002 5.185 5.185 5.185 5.185 993 +0.06(+1.26%)
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.