Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2009 | 5.145 | 5.145 | 5.145 | 5.145 | 620 | -0.01(-0.16%) |
| Feb 24, 2009 | 5.355 | 5.153 | 5.153 | 5.153 | 1,987 | -0.21(-3.90%) |
| Feb 23, 2009 | 5.363 | 5.363 | 5.363 | 5.363 | 248 | -0.60(-10.00%) |
| Feb 13, 2009 | 5.959 | 5.959 | 5.959 | 5.959 | 0 | +0.00(+0.00%) |
| Feb 12, 2009 | 5.959 | 7.134 | 5.959 | 5.959 | 3,849 | -0.24(-3.90%) |
| Feb 11, 2009 | 5.628 | 6.200 | 5.628 | 6.200 | 1,862 | +0.41(+7.17%) |
| Feb 10, 2009 | 5.959 | 5.959 | 5.785 | 5.785 | 2,405 | +0.02(+0.35%) |
| Feb 09, 2009 | 5.765 | 5.765 | 5.765 | 5.765 | 310 | -0.13(-2.19%) |
| Feb 06, 2009 | 5.894 | 5.894 | 5.894 | 5.894 | 196 | -1.07(-15.38%) |
| Jan 30, 2009 | 6.965 | 6.965 | 6.965 | 6.965 | 248 | +1.08(+18.33%) |
| Jan 29, 2009 | 6.047 | 6.047 | 5.886 | 5.886 | 953 | -0.19(-3.05%) |
| Jan 28, 2009 | 6.466 | 6.466 | 6.071 | 6.071 | 784 | -0.56(-8.44%) |
| Jan 26, 2009 | 6.667 | 6.631 | 6.631 | 6.631 | 4,595 | -0.04(-0.60%) |
| Jan 23, 2009 | 6.683 | 6.683 | 6.671 | 6.671 | 301 | -0.54(-7.53%) |
| Jan 16, 2009 | 6.554 | 7.215 | 7.215 | 7.215 | 372 | -0.27(-3.66%) |
| Jan 15, 2009 | 7.650 | 7.650 | 7.489 | 7.489 | 745 | +0.23(+3.10%) |
| Jan 14, 2009 | 6.442 | 7.263 | 6.442 | 7.263 | 17,097 | +0.82(+12.75%) |
| Jan 13, 2009 | 6.442 | 6.442 | 6.442 | 6.442 | 2,483 | -0.81(-11.11%) |
| Jan 12, 2009 | 7.247 | 7.247 | 7.247 | 7.247 | 1,140 | +0.40(+5.88%) |
| Jan 09, 2009 | 6.860 | 6.860 | 6.699 | 6.844 | 11,899 | -0.02(-0.23%) |
| Jan 08, 2009 | 6.860 | 6.860 | 6.860 | 6.860 | 393 | +0.33(+5.06%) |
| Jan 07, 2009 | 6.651 | 6.844 | 6.530 | 6.530 | 4,970 | -0.64(-8.88%) |
| Jan 06, 2009 | 6.869 | 7.199 | 6.869 | 7.166 | 1,762 | +0.70(+10.90%) |
| Dec 31, 2008 | 6.462 | 6.462 | 6.462 | 6.462 | 0 | -0.38(-5.59%) |
| Dec 29, 2008 | 6.265 | 6.844 | 6.844 | 6.844 | 2,856 | +1.41(+25.89%) |
| Dec 24, 2008 | 5.437 | 5.437 | 5.437 | 5.437 | 0 | -1.14(-17.37%) |
| Dec 23, 2008 | 6.389 | 6.580 | 5.731 | 6.580 | 4,031 | +0.19(+2.98%) |
| Dec 22, 2008 | 5.969 | 7.532 | 5.969 | 6.389 | 31,438 | +0.91(+16.67%) |
| Dec 19, 2008 | 5.477 | 5.477 | 5.477 | 5.477 | 210 | -0.46(-7.75%) |
| Dec 17, 2008 | 5.738 | 5.937 | 5.937 | 5.937 | 1,133 | +0.46(+8.40%) |
| Dec 16, 2008 | 5.596 | 5.596 | 5.477 | 5.477 | 1,952 | -0.17(-2.95%) |
| Dec 15, 2008 | 5.961 | 5.961 | 5.619 | 5.643 | 1,511 | -0.35(-5.83%) |
| Dec 11, 2008 | 5.651 | 5.992 | 5.992 | 5.992 | 2,267 | +0.37(+6.49%) |
| Dec 09, 2008 | 5.643 | 5.627 | 5.627 | 5.627 | 251 | -0.50(-8.22%) |
| Dec 08, 2008 | 6.131 | 6.131 | 6.131 | 6.131 | 132 | +0.81(+15.13%) |
| Dec 04, 2008 | 5.326 | 5.326 | 5.326 | 5.326 | 1,133 | -0.26(-4.69%) |
| Dec 02, 2008 | 5.588 | 5.588 | 5.588 | 5.588 | 0 | +0.13(+2.33%) |
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.
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.