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 (%)
Mar 29, 2019 14.77 14.79 14.44 14.44 3,078 -0.00(-0.03%)
Mar 28, 2019 14.40 14.82 13.98 14.45 4,860 +0.09(+0.62%)
Mar 27, 2019 13.98 14.36 13.72 14.36 7,852 +0.38(+2.72%)
Mar 26, 2019 14.12 14.12 13.68 13.98 2,590 +0.00(+0.00%)
Mar 25, 2019 14.32 14.34 13.83 13.98 3,497 +0.04(+0.30%)
Mar 22, 2019 14.15 14.15 13.94 13.94 1,539 +0.08(+0.61%)
Mar 21, 2019 14.41 14.59 13.74 13.85 3,493 -0.25(-1.80%)
Mar 20, 2019 14.13 14.27 13.83 14.11 4,864 -0.82(-5.49%)
Mar 19, 2019 14.92 14.92 14.92 962 +0.00(+0.00%)
Mar 18, 2019 14.92 14.92 14.92 683 +0.00(+0.00%)
Mar 15, 2019 14.81 15.14 14.49 14.92 9,708 -0.11(-0.73%)
Mar 14, 2019 14.80 15.04 14.54 15.03 5,034 +0.25(+1.71%)
Mar 13, 2019 14.16 14.78 14.10 14.78 5,734 +0.44(+3.06%)
Mar 12, 2019 14.15 14.39 14.08 14.34 1,448 +0.41(+2.91%)
Mar 11, 2019 14.04 14.20 13.94 13.94 557 -0.76(-5.17%)
Mar 08, 2019 14.70 14.70 14.70 14.70 355 +0.30(+2.05%)
Mar 07, 2019 14.60 14.61 14.40 14.40 844 -0.30(-2.01%)
Mar 06, 2019 14.15 14.76 14.15 14.70 2,856 +0.75(+5.39%)
Mar 04, 2019 13.94 13.94 13.94 0 +0.36(+2.67%)
Mar 01, 2019 13.58 13.58 13.58 50 +0.00(+0.00%)
Feb 27, 2019 13.58 13.58 13.58 0 -0.42(-3.02%)
Feb 26, 2019 13.42 14.01 13.42 14.00 2,291 +0.42(+3.10%)
Feb 25, 2019 13.81 13.81 13.51 13.58 3,215 -0.23(-1.65%)
Feb 22, 2019 13.60 14.44 13.35 13.81 4,735 +0.26(+1.93%)
Feb 21, 2019 12.99 13.83 12.99 13.55 8,786 +0.35(+2.62%)
Feb 20, 2019 13.44 13.47 13.18 13.20 8,054 -0.15(-1.14%)
Feb 19, 2019 13.39 14.05 13.35 13.35 9,893 -0.03(-0.25%)
Feb 15, 2019 13.79 13.79 13.39 13.39 1,065 +0.00(+0.00%)
Feb 14, 2019 13.51 13.51 13.39 13.39 1,397 -0.31(-2.28%)
Feb 13, 2019 13.51 14.11 13.30 13.70 7,007 +0.19(+1.37%)
Feb 12, 2019 13.50 13.51 13.50 13.51 716 +0.29(+2.17%)
Feb 11, 2019 13.30 13.30 13.23 13.23 704 -0.24(-1.82%)
Feb 08, 2019 12.93 13.51 12.93 13.47 1,302 -0.04(-0.31%)
Feb 07, 2019 13.51 13.51 13.51 13.51 123 +0.24(+1.84%)
Feb 06, 2019 13.27 13.27 13.27 75 +0.00(+0.00%)
Feb 05, 2019 13.29 13.99 13.23 13.27 17,248 -0.03(-0.25%)
Feb 04, 2019 13.26 13.30 13.16 13.30 5,950 +0.13(+0.96%)
Feb 01, 2019 13.18 13.26 13.18 13.18 1,539 -0.08(-0.62%)
Jan 31, 2019 13.09 13.26 13.09 13.26 1,829 +0.17(+1.28%)
Jan 30, 2019 12.96 13.30 12.93 13.09 2,615 -0.21(-1.59%)
Jan 29, 2019 12.67 13.30 12.67 13.30 22,698 +0.06(+0.48%)
Jan 28, 2019 13.24 13.24 13.24 239 +0.00(+0.00%)
Jan 25, 2019 13.24 13.24 13.24 53 +0.00(+0.00%)
Jan 24, 2019 12.93 13.24 12.66 13.24 3,648 +0.35(+2.74%)
Jan 23, 2019 13.03 13.03 12.70 12.89 1,290 -0.30(-2.29%)
Jan 22, 2019 13.19 13.19 13.19 8 +0.00(+0.00%)
Jan 18, 2019 13.19 13.19 13.19 47 +0.00(+0.00%)
Jan 17, 2019 13.24 13.24 13.19 13.19 452 +0.16(+1.23%)
Jan 16, 2019 12.61 13.23 12.61 13.03 1,175 +0.40(+3.16%)
Jan 15, 2019 13.03 13.03 12.63 12.63 1,175 -0.28(-2.18%)
Jan 14, 2019 12.91 12.91 12.91 377 +0.00(+0.00%)
Jan 11, 2019 12.62 12.91 12.61 12.91 1,903 +0.24(+1.86%)
Jan 10, 2019 12.88 12.88 12.68 12.68 433 -0.20(-1.57%)
Jan 09, 2019 12.88 12.88 12.88 266 +0.00(+0.00%)
Jan 08, 2019 12.61 12.88 12.61 12.88 4,735 +0.11(+0.86%)
Jan 07, 2019 12.62 13.21 12.62 12.77 2,404 +0.55(+4.54%)
Jan 04, 2019 12.84 12.85 12.21 12.21 713 -0.03(-0.27%)
Jan 03, 2019 12.25 12.25 12.25 12.25 316 -0.03(-0.21%)
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.