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 (%)
Feb 29, 2016 7.131 7.172 7.007 7.024 18,864 -0.10(-1.39%)
Feb 25, 2016 7.123 7.123 7.123 7.123 38 +0.03(+0.47%)
Feb 24, 2016 7.123 7.378 7.057 7.090 5,326 +0.21(+2.99%)
Feb 23, 2016 7.300 7.477 6.810 6.884 8,279 -0.41(-5.65%)
Feb 19, 2016 7.296 7.296 7.296 7.296 76 -0.00(-0.06%)
Feb 18, 2016 7.255 7.300 7.255 7.300 2,835 +0.05(+0.62%)
Feb 17, 2016 7.337 7.494 7.255 7.255 2,863 -0.08(-1.12%)
Feb 16, 2016 7.329 7.337 6.925 7.337 7,732 +0.00(+0.00%)
Feb 12, 2016 7.247 7.337 7.337 7.337 6,792 +0.49(+7.23%)
Feb 11, 2016 7.222 7.313 6.686 6.843 21,824 -0.50(-6.85%)
Feb 10, 2016 7.527 7.527 7.230 7.346 3,101 -0.04(-0.56%)
Feb 09, 2016 7.626 7.626 7.271 7.387 8,715 -0.24(-3.14%)
Feb 08, 2016 7.547 7.626 7.547 7.626 3,179 -0.02(-0.22%)
Feb 05, 2016 7.675 7.675 7.642 7.642 22,636 -0.13(-1.69%)
Feb 04, 2016 7.774 7.774 7.774 7.774 853 +0.10(+1.29%)
Feb 03, 2016 7.708 7.811 7.675 7.675 3,490 -0.07(-0.85%)
Feb 02, 2016 7.694 7.824 7.694 7.741 883 +0.06(+0.75%)
Feb 01, 2016 7.708 7.770 7.684 7.684 6,622 +0.01(+0.11%)
Jan 29, 2016 7.741 8.129 7.675 7.675 3,266 -0.03(-0.43%)
Jan 28, 2016 7.675 7.791 7.675 7.708 1,324 -0.08(-1.06%)
Jan 27, 2016 7.733 7.791 7.733 7.791 708 +0.12(+1.50%)
Jan 26, 2016 7.675 7.675 7.675 7.675 5,471 -0.02(-0.21%)
Jan 25, 2016 7.675 7.791 7.675 7.692 981 -0.02(-0.21%)
Jan 22, 2016 7.791 7.791 7.708 7.708 487 +0.03(+0.43%)
Jan 21, 2016 7.749 7.749 7.675 7.675 645 -0.00(-0.00%)
Jan 20, 2016 8.104 7.676 7.675 7.675 2,623 -0.00(-0.01%)
Jan 19, 2016 7.914 7.932 7.676 7.676 8,931 -0.22(-2.81%)
Jan 15, 2016 8.022 7.898 7.898 7.898 3,760 -0.30(-3.71%)
Jan 14, 2016 7.873 8.202 7.873 8.202 4,338 +0.05(+0.60%)
Jan 13, 2016 7.956 8.195 7.906 8.153 13,504 +0.20(+2.49%)
Jan 12, 2016 7.956 7.956 7.956 7.956 500 -0.12(-1.53%)
Jan 08, 2016 7.989 8.079 8.079 8.079 87 +0.09(+1.13%)
Jan 07, 2016 7.914 7.989 7.914 7.989 1,479 +0.00(+0.06%)
Jan 06, 2016 8.244 8.244 7.984 7.984 1,052 -0.17(-2.07%)
Jan 05, 2016 8.120 8.277 7.958 8.153 8,288 +0.26(+3.34%)
Jan 04, 2016 7.840 8.037 7.840 7.890 1,914 +0.03(+0.42%)
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%)
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.