Colony Bankcorp Inc (NQ: CBAN )

11.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.712 7.712 7.653 7.653 5,002 -0.03(-0.44%)
Oct 29, 2015 7.745 7.754 7.645 7.687 6,957 -0.06(-0.76%)
Oct 28, 2015 7.720 7.745 7.695 7.745 25,277 +0.07(+0.88%)
Oct 27, 2015 7.645 7.745 7.645 7.678 6,589 -0.00(-0.03%)
Oct 26, 2015 7.645 7.729 7.577 7.681 5,234 -0.01(-0.18%)
Oct 23, 2015 7.645 7.695 7.645 7.695 2,395 +0.01(+0.11%)
Oct 22, 2015 7.657 7.720 7.657 7.687 773 +0.04(+0.55%)
Oct 21, 2015 7.712 7.712 7.577 7.645 3,449 +0.00(+0.00%)
Oct 20, 2015 7.561 7.645 7.561 7.645 4,780 +0.08(+1.11%)
Oct 19, 2015 7.561 7.561 7.561 7.561 151 -0.02(-0.22%)
Oct 16, 2015 7.561 7.670 7.561 7.577 10,178 -0.13(-1.74%)
Oct 15, 2015 7.477 7.729 7.477 7.712 4,409 +0.31(+4.20%)
Oct 14, 2015 7.460 7.460 7.393 7.401 10,187 -0.06(-0.79%)
Oct 13, 2015 7.552 7.561 7.351 7.460 24,206 -0.02(-0.22%)
Oct 12, 2015 7.477 7.477 7.477 7.477 2,130 -0.02(-0.22%)
Oct 07, 2015 7.661 7.493 7.493 7.493 1,071 -0.07(-0.89%)
Oct 06, 2015 7.561 7.561 7.561 7.561 224 +0.08(+1.12%)
Oct 05, 2015 7.477 7.477 7.477 7.477 364 +0.00(+0.00%)
Oct 02, 2015 7.477 7.477 7.477 7.477 244 +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.