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 (%)
Dec 31, 2015 8.038 7.857 7.857 7.857 3,153 +0.11(+1.38%)
Dec 30, 2015 7.749 7.749 7.749 7.749 384 +0.04(+0.53%)
Dec 28, 2015 8.013 7.708 7.708 7.708 110 +0.02(+0.32%)
Dec 24, 2015 7.684 7.684 7.684 7.684 3,760 +0.00(+0.00%)
Dec 22, 2015 7.684 7.684 7.684 7.684 35 -0.13(-1.69%)
Dec 21, 2015 7.868 7.868 7.700 7.815 2,111 -0.22(-2.77%)
Dec 18, 2015 7.832 8.038 7.659 8.038 21,617 +0.29(+3.72%)
Dec 17, 2015 7.854 8.096 7.749 7.749 6,283 +0.04(+0.53%)
Dec 14, 2015 7.708 7.708 7.708 7.708 255 -0.04(-0.53%)
Dec 11, 2015 7.749 7.848 7.749 7.749 447 -0.49(-5.91%)
Dec 10, 2015 8.236 8.236 8.236 8.236 578 +0.51(+6.62%)
Dec 09, 2015 7.708 7.725 7.708 7.725 2,998 -0.04(-0.53%)
Dec 08, 2015 7.716 7.766 7.716 7.766 5,633 +0.05(+0.64%)
Dec 07, 2015 7.766 7.902 7.708 7.716 10,420 +0.01(+0.11%)
Dec 04, 2015 7.708 7.708 7.708 7.708 248 -0.01(-0.11%)
Dec 02, 2015 7.749 7.716 7.716 7.716 24 -0.05(-0.64%)
Dec 01, 2015 7.906 7.906 7.675 7.766 6,507 -0.18(-2.28%)
Nov 30, 2015 7.675 7.947 7.675 7.947 1,978 +0.00(+0.00%)
Nov 24, 2015 7.906 7.947 7.947 7.947 1,698 -0.20(-2.43%)
Nov 23, 2015 7.667 8.145 7.667 8.145 790 +0.48(+6.24%)
Nov 20, 2015 7.840 8.120 7.403 7.667 13,703 -0.16(-2.11%)
Nov 19, 2015 7.815 8.162 7.815 7.832 8,426 +0.13(+1.71%)
Nov 18, 2015 7.626 7.824 7.626 7.700 7,154 +0.06(+0.76%)
Nov 17, 2015 7.626 7.667 7.585 7.642 5,067 -0.02(-0.25%)
Nov 16, 2015 7.782 7.782 7.662 7.662 1,527 -0.15(-1.86%)
Nov 13, 2015 7.824 7.824 7.609 7.807 2,136 +0.02(+0.22%)
Nov 12, 2015 7.585 7.824 7.585 7.790 9,776 +0.16(+2.15%)
Nov 11, 2015 7.700 7.700 7.626 7.626 614 -0.09(-1.20%)
Nov 10, 2015 7.585 7.718 7.585 7.718 1,466 -0.01(-0.11%)
Nov 09, 2015 7.749 7.749 7.585 7.726 3,675 +0.07(+0.88%)
Nov 06, 2015 7.657 7.659 7.657 7.659 2,498 -0.05(-0.64%)
Nov 05, 2015 7.617 7.708 7.601 7.708 2,916 +0.12(+1.52%)
Nov 04, 2015 7.568 7.601 7.568 7.593 5,215 +0.01(+0.11%)
Nov 02, 2015 7.568 7.585 7.585 7.585 2,911 +0.07(+0.99%)
Oct 30, 2015 7.568 7.568 7.510 7.510 5,096 -0.03(-0.44%)
Oct 29, 2015 7.601 7.609 7.502 7.543 7,089 -0.06(-0.76%)
Oct 28, 2015 7.576 7.601 7.552 7.601 25,757 +0.07(+0.88%)
Oct 27, 2015 7.502 7.601 7.502 7.535 6,715 -0.00(-0.03%)
Oct 26, 2015 7.502 7.585 7.436 7.538 5,333 -0.01(-0.18%)
Oct 23, 2015 7.502 7.552 7.502 7.552 2,440 +0.01(+0.11%)
Oct 22, 2015 7.514 7.576 7.514 7.543 788 +0.04(+0.55%)
Oct 21, 2015 7.568 7.568 7.436 7.502 3,515 +0.00(+0.00%)
Oct 20, 2015 7.420 7.502 7.420 7.502 4,871 +0.08(+1.11%)
Oct 19, 2015 7.420 7.420 7.420 7.420 154 -0.02(-0.22%)
Oct 16, 2015 7.420 7.527 7.420 7.436 10,372 -0.13(-1.74%)
Oct 15, 2015 7.337 7.585 7.337 7.568 4,492 +0.31(+4.20%)
Oct 14, 2015 7.321 7.321 7.255 7.263 10,380 -0.06(-0.79%)
Oct 13, 2015 7.411 7.420 7.214 7.321 24,666 -0.02(-0.22%)
Oct 12, 2015 7.337 7.337 7.337 7.337 2,171 -0.02(-0.22%)
Oct 07, 2015 7.519 7.354 7.354 7.354 1,091 -0.07(-0.89%)
Oct 06, 2015 7.420 7.420 7.420 7.420 229 +0.08(+1.12%)
Oct 05, 2015 7.337 7.337 7.337 7.337 371 +0.00(+0.00%)
Oct 02, 2015 7.337 7.337 7.337 7.337 248 +0.00(+0.00%)
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.