Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 5.573 | 5.573 | 5.573 | 5.573 | 1,683 | +0.00(+0.00%) |
| Sep 24, 2014 | 5.456 | 5.573 | 5.573 | 5.573 | 8,536 | +0.03(+0.60%) |
| Sep 23, 2014 | 5.232 | 5.540 | 5.215 | 5.540 | 1,259 | +0.00(+0.00%) |
| Sep 22, 2014 | 5.564 | 5.564 | 5.246 | 5.540 | 1,110 | +0.01(+0.15%) |
| Sep 19, 2014 | 5.531 | 5.406 | 5.406 | 5.531 | 239 | +0.12(+2.31%) |
| Sep 18, 2014 | 5.406 | 5.423 | 5.406 | 5.406 | 1,336 | -0.20(-3.56%) |
| Sep 16, 2014 | 5.606 | 5.606 | 5.606 | 5.606 | 126 | +0.12(+2.12%) |
| Sep 15, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 138 | +0.02(+0.46%) |
| Sep 11, 2014 | 5.406 | 5.465 | 5.465 | 5.465 | 3 | +0.02(+0.46%) |
| Sep 09, 2014 | 5.423 | 5.440 | 5.440 | 5.440 | 1,562 | +0.03(+0.62%) |
| Sep 08, 2014 | 5.207 | 5.406 | 5.207 | 5.406 | 3,736 | -0.11(-1.96%) |
| Sep 05, 2014 | 5.515 | 5.515 | 5.515 | 5.515 | 442 | +0.04(+0.76%) |
| Sep 04, 2014 | 5.573 | 5.452 | 5.282 | 5.473 | 25,655 | +0.02(+0.38%) |
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.