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 (%)
Sep 30, 2011 2.168 2.168 2.168 2.168 0 -0.11(-4.92%)
Sep 26, 2011 2.280 2.280 2.280 2.280 0 -0.11(-4.62%)
Sep 23, 2011 2.449 2.449 2.391 2.391 4,498 -0.03(-1.36%)
Sep 22, 2011 2.399 2.506 2.391 2.424 2,025 +0.02(+1.03%)
Sep 20, 2011 2.407 2.399 2.399 2.399 2,425 +0.01(+0.34%)
Sep 19, 2011 2.391 2.391 2.391 2.391 1,354 -0.02(-0.69%)
Sep 16, 2011 2.407 2.407 2.407 2.407 121 +0.02(+0.69%)
Sep 15, 2011 2.440 2.440 2.391 2.391 6,307 -0.07(-2.68%)
Sep 02, 2011 2.457 2.457 2.457 2.457 0 +0.06(+2.40%)
Sep 01, 2011 2.490 2.490 2.399 2.399 3,136 -0.07(-3.00%)
Aug 31, 2011 2.432 2.473 2.407 2.473 953 -0.11(-4.40%)
Aug 30, 2011 2.391 2.587 2.391 2.587 5,822 +0.20(+8.21%)
Aug 29, 2011 2.061 2.407 1.979 2.391 22,160 +0.18(+8.21%)
Aug 26, 2011 2.127 2.366 2.102 2.209 727 +0.11(+5.10%)
Aug 24, 2011 2.102 2.102 2.102 2.102 0 -0.08(-3.77%)
Aug 23, 2011 2.209 2.209 2.176 2.185 4,116 +0.00(+0.00%)
Aug 22, 2011 2.308 2.432 2.185 2.185 6,618 -0.13(-5.69%)
Aug 19, 2011 2.341 2.432 2.317 2.317 2,417 -0.16(-6.64%)
Aug 18, 2011 2.399 2.721 2.259 2.481 4,993 +0.11(+4.51%)
Aug 17, 2011 2.259 2.457 2.226 2.374 9,667 +0.15(+6.67%)
Aug 16, 2011 2.267 2.267 2.226 2.226 1,212 -0.03(-1.46%)
Aug 15, 2011 2.259 2.267 2.226 2.259 8,606 +0.00(+0.00%)
Aug 12, 2011 2.242 2.267 2.242 2.259 727 -0.01(-0.36%)
Aug 10, 2011 2.292 2.267 2.267 2.267 849 +0.00(+0.00%)
Aug 08, 2011 2.267 2.267 2.267 2.267 0 +0.00(+0.00%)
Aug 05, 2011 2.325 2.391 2.267 2.267 16,002 -0.05(-2.14%)
Aug 04, 2011 2.391 2.556 2.308 2.317 17,206 +0.03(+1.44%)
Aug 03, 2011 2.449 2.449 2.284 2.284 551 -0.19(-7.67%)
Aug 01, 2011 2.663 2.473 2.473 2.473 1,455 +0.17(+7.53%)
Jul 29, 2011 2.267 2.366 2.267 2.300 4,844 -0.03(-1.41%)
Jul 28, 2011 2.465 2.465 2.267 2.333 5,094 +0.03(+1.43%)
Jul 27, 2011 2.465 2.465 2.292 2.300 4,366 +0.03(+1.45%)
Jul 26, 2011 2.383 2.457 2.267 2.267 22,584 -0.20(-8.03%)
Jul 25, 2011 2.473 2.473 2.465 2.465 363 +0.14(+6.03%)
Jul 22, 2011 2.325 2.341 2.267 2.325 1,888 -0.01(-0.35%)
Jul 21, 2011 2.350 2.473 2.267 2.333 11,991 +0.01(+0.35%)
Jul 20, 2011 2.325 2.325 2.325 2.325 242 +0.03(+1.44%)
Jul 18, 2011 2.638 2.292 2.292 2.292 12,857 -0.26(-10.32%)
Jul 15, 2011 2.605 2.605 2.547 2.556 1,455 +0.08(+3.33%)
Jul 14, 2011 2.638 2.638 2.416 2.473 2,911 +0.11(+4.53%)
Jul 12, 2011 2.366 2.366 2.366 2.366 121 -0.03(-1.37%)
Jul 11, 2011 2.514 2.630 2.317 2.399 5,458 -0.17(-6.73%)
Jul 08, 2011 2.473 2.737 2.473 2.572 13,192 +0.07(+2.63%)
Jul 07, 2011 2.514 2.514 2.506 2.506 485 -0.01(-0.33%)
Jul 06, 2011 2.795 2.795 2.399 2.514 2,146 -0.29(-10.29%)
Jul 05, 2011 2.580 2.869 2.481 2.803 18,621 +0.33(+13.33%)
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.