Colony Bankcorp Inc (NQ: CBAN )

15.65 -0.19 (-1.20%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2012 3.388 3.471 3.471 3.471 849 -0.00(-0.14%)
Apr 25, 2012 3.322 3.476 3.322 3.476 485 -0.00(-0.09%)
Apr 24, 2012 3.471 3.479 3.388 3.479 6,129 +0.04(+1.20%)
Apr 23, 2012 3.339 3.463 3.339 3.438 1,148 -0.02(-0.71%)
Apr 20, 2012 3.438 3.471 3.298 3.463 4,648 +0.16(+5.00%)
Apr 18, 2012 3.256 3.298 3.298 3.298 3,881 +0.04(+1.27%)
Apr 17, 2012 3.322 3.331 3.215 3.256 8,594 -0.24(-6.84%)
Apr 16, 2012 3.458 3.495 3.298 3.495 3,295 +0.01(+0.24%)
Apr 11, 2012 3.495 3.487 3.487 3.487 3,396 +0.11(+3.17%)
Apr 10, 2012 3.100 3.495 3.100 3.380 1,431 +0.12(+3.80%)
Apr 09, 2012 3.166 3.413 3.154 3.256 11,944 -0.03(-1.00%)
Apr 05, 2012 3.116 3.289 3.050 3.289 16,872 +0.12(+3.91%)
Apr 04, 2012 3.100 3.166 3.100 3.166 1,576 +0.03(+1.05%)
Apr 03, 2012 3.133 3.232 3.133 3.133 4,851 +0.00(+0.00%)
Apr 02, 2012 3.190 3.199 3.108 3.133 1,212 +0.04(+1.33%)
Mar 30, 2012 3.125 3.199 3.092 3.092 9,620 -0.06(-1.83%)
Mar 29, 2012 3.108 3.149 3.100 3.149 1,049 +0.05(+1.60%)
Mar 28, 2012 3.199 3.199 3.100 3.100 2,829 -0.11(-3.34%)
Mar 26, 2012 3.207 3.207 3.207 3.207 606 -0.05(-1.52%)
Mar 23, 2012 3.141 3.256 3.141 3.256 7,035 +0.11(+3.40%)
Mar 22, 2012 3.149 3.149 3.149 3.149 970 +0.02(+0.76%)
Mar 21, 2012 3.126 3.126 3.126 3.126 242 +0.03(+0.99%)
Mar 20, 2012 3.095 3.095 3.095 3.095 363 +0.00(+0.11%)
Mar 19, 2012 3.092 3.092 3.092 3.092 242 -0.04(-1.32%)
Mar 16, 2012 3.248 3.248 3.133 3.133 2,450 -0.07(-2.31%)
Mar 15, 2012 3.256 3.256 3.207 3.207 3,760 +0.02(+0.52%)
Mar 14, 2012 3.240 3.240 3.190 3.190 485 +0.12(+3.75%)
Mar 09, 2012 3.075 3.075 3.075 3.075 363 -0.02(-0.80%)
Mar 08, 2012 3.092 3.123 3.059 3.100 1,088 -0.03(-1.05%)
Mar 06, 2012 3.149 3.133 3.133 3.133 1,576 +0.00(+0.00%)
Mar 05, 2012 3.157 3.289 3.133 3.133 15,652 -0.04(-1.30%)
Mar 02, 2012 3.281 3.281 3.174 3.174 363 -0.12(-3.75%)
Mar 01, 2012 3.248 3.298 3.207 3.298 608 +0.05(+1.52%)
Feb 29, 2012 3.256 3.397 3.232 3.248 4,978 -0.03(-1.00%)
Feb 28, 2012 3.248 3.306 3.149 3.281 9,799 +0.02(+0.76%)
Feb 27, 2012 3.215 3.306 3.149 3.256 2,781 +0.04(+1.28%)
Feb 24, 2012 3.232 3.306 3.166 3.215 10,648 -0.03(-1.02%)
Feb 23, 2012 3.265 3.339 3.207 3.248 7,593 +0.06(+1.81%)
Feb 22, 2012 3.174 3.438 3.149 3.190 4,427 +0.02(+0.51%)
Feb 21, 2012 3.454 3.454 3.174 3.174 2,789 -0.17(-5.16%)
Feb 17, 2012 3.232 3.355 3.149 3.347 1,031 +0.16(+4.91%)
Feb 16, 2012 3.207 3.265 3.166 3.190 5,094 +0.04(+1.31%)
Feb 15, 2012 3.421 3.421 3.149 3.149 6,370 -0.25(-7.28%)
Feb 14, 2012 3.735 3.735 3.397 3.397 4,981 -0.34(-9.05%)
Feb 13, 2012 3.883 3.883 3.660 3.735 23,649 -0.28(-6.98%)
Feb 10, 2012 4.204 4.328 3.652 4.015 21,034 -0.15(-3.56%)
Feb 09, 2012 4.007 4.806 4.007 4.163 44,259 +0.09(+2.23%)
Feb 08, 2012 3.199 4.097 3.199 4.073 32,534 +0.91(+28.65%)
Feb 07, 2012 2.704 3.586 2.704 3.166 40,625 +0.51(+19.25%)
Feb 06, 2012 2.449 2.819 2.449 2.655 16,713 +0.18(+7.33%)
Feb 03, 2012 2.465 2.473 2.465 2.473 1,940 +0.00(+0.01%)
Feb 02, 2012 2.471 2.473 2.284 2.473 3,503 -0.00(-0.01%)
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.