Colony Bankcorp Inc (NQ: CBAN )

11.20 +0.04 (+0.36%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.20 13.20 13.20 8,119 +0.07(+0.55%)
Dec 30, 2020 12.93 13.28 12.91 13.13 8,119 +0.39(+3.04%)
Dec 29, 2020 12.93 12.93 12.59 12.74 5,961 +0.08(+0.64%)
Dec 28, 2020 12.55 12.93 12.55 12.66 6,283 -0.07(-0.57%)
Dec 24, 2020 12.90 12.93 12.73 12.73 2,884 -0.29(-2.21%)
Dec 23, 2020 13.02 13.02 13.02 13.02 5,178 +0.15(+1.19%)
Dec 22, 2020 12.87 12.87 12.87 12.87 1,577 +0.18(+1.42%)
Dec 21, 2020 12.54 12.89 12.54 12.69 4,767 -0.04(-0.28%)
Dec 18, 2020 12.93 13.28 12.73 12.73 106,630 +0.02(+0.14%)
Dec 17, 2020 12.62 13.01 12.62 12.71 5,649 -0.04(-0.28%)
Dec 16, 2020 13.05 13.05 12.74 12.74 5,699 -0.12(-0.91%)
Dec 15, 2020 13.01 13.19 12.86 12.86 8,551 +0.06(+0.49%)
Dec 14, 2020 13.07 13.29 12.80 12.80 10,543 -0.44(-3.34%)
Dec 11, 2020 13.22 13.52 13.07 13.24 11,539 +0.16(+1.24%)
Dec 10, 2020 13.52 13.52 12.98 13.08 4,159 +0.32(+2.54%)
Dec 09, 2020 13.23 13.40 12.75 12.75 26,857 -0.64(-4.78%)
Dec 08, 2020 13.07 13.39 13.07 13.39 4,256 +0.82(+6.52%)
Dec 07, 2020 12.71 13.07 12.57 12.57 11,774 -0.32(-2.52%)
Dec 04, 2020 12.76 12.90 12.72 12.90 3,106 +0.43(+3.47%)
Dec 03, 2020 12.38 12.60 12.36 12.46 2,568 -0.13(-1.00%)
Dec 02, 2020 12.81 13.07 12.59 12.59 7,376 -0.40(-3.05%)
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.