Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Oct 30, 2007 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Oct 29, 2007 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Oct 26, 2007 15.54 15.54 15.53 15.54 4,582 -0.20(-1.28%)
Oct 25, 2007 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Oct 24, 2007 15.55 15.74 15.55 15.74 1,547 +0.02(+0.11%)
Oct 23, 2007 15.73 15.73 15.73 15.73 1,118 -0.04(-0.27%)
Oct 22, 2007 15.77 15.77 15.77 15.77 119 -0.03(-0.16%)
Oct 19, 2007 15.79 15.79 15.79 15.79 2,295 -0.16(-1.00%)
Oct 18, 2007 15.96 15.96 15.95 15.95 357 +0.08(+0.53%)
Oct 17, 2007 15.95 15.96 15.87 15.87 833 +0.07(+0.43%)
Oct 16, 2007 15.63 15.80 15.63 15.80 4,642 +0.14(+0.91%)
Oct 15, 2007 15.24 15.66 15.24 15.66 3,804 +0.50(+3.33%)
Oct 12, 2007 15.00 15.15 14.88 15.15 4,144 +0.62(+4.28%)
Oct 11, 2007 14.96 14.96 14.53 14.53 2,328 -0.07(-0.46%)
Oct 10, 2007 14.74 14.74 14.58 14.60 3,915 -0.02(-0.11%)
Oct 09, 2007 14.42 14.74 14.42 14.62 4,203 +0.49(+3.45%)
Oct 08, 2007 14.13 14.13 14.13 14.13 132 -0.39(-2.66%)
Oct 05, 2007 14.32 14.52 14.32 14.52 860 +0.25(+1.77%)
Oct 04, 2007 14.26 14.26 14.26 14.26 148 +0.10(+0.71%)
Oct 03, 2007 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Oct 02, 2007 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
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.