Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2009 | 5.115 | 5.481 | 5.016 | 5.315 | 8,158 | -0.24(-4.34%) |
| Mar 30, 2009 | 5.473 | 6.030 | 4.966 | 5.556 | 14,137 | +0.57(+11.33%) |
| Mar 26, 2009 | 4.991 | 5.032 | 4.991 | 4.991 | 1,322 | -0.38(-7.12%) |
| Mar 24, 2009 | 5.174 | 5.373 | 5.174 | 5.373 | 541 | -0.01(-0.15%) |
| Mar 18, 2009 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.60(+12.48%) |
| Mar 17, 2009 | 4.784 | 4.784 | 4.784 | 4.784 | 197 | +0.31(+6.91%) |
| Mar 16, 2009 | 4.641 | 4.641 | 4.475 | 4.475 | 480 | -0.02(-0.37%) |
| Mar 13, 2009 | 3.951 | 4.491 | 3.751 | 4.491 | 6,293 | -0.31(-6.50%) |
| Mar 12, 2009 | 4.525 | 4.804 | 4.483 | 4.804 | 5,209 | +0.28(+6.17%) |
| Mar 11, 2009 | 4.882 | 4.907 | 4.525 | 4.525 | 1,683 | +0.37(+8.80%) |
| Mar 10, 2009 | 4.159 | 4.190 | 4.159 | 4.159 | 937 | -0.13(-3.10%) |
| Mar 09, 2009 | 4.292 | 4.292 | 4.292 | 4.292 | 120 | -0.10(-2.27%) |
| Mar 06, 2009 | 4.991 | 4.991 | 4.375 | 4.392 | 5,106 | -0.61(-12.15%) |
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.