Colony Bankcorp Inc (NQ: CBAN )

15.49 -0.04 (-0.26%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.39 13.39 13.11 13.31 8,451 -0.01(-0.06%)
Oct 30, 2019 13.43 13.43 12.98 13.31 12,638 -0.05(-0.35%)
Oct 29, 2019 12.94 13.39 12.94 13.36 6,063 +0.13(+0.97%)
Oct 28, 2019 13.34 13.40 13.19 13.23 3,850 -0.02(-0.13%)
Oct 25, 2019 13.35 13.42 13.25 13.25 6,219 -0.06(-0.45%)
Oct 24, 2019 13.31 13.43 13.21 13.31 2,532 -0.01(-0.06%)
Oct 23, 2019 13.42 13.61 13.19 13.32 9,305 -0.09(-0.64%)
Oct 22, 2019 13.42 13.42 13.31 13.40 4,050 -0.02(-0.13%)
Oct 21, 2019 13.42 13.42 13.32 13.42 4,537 +0.00(+0.00%)
Oct 18, 2019 13.12 13.42 13.12 13.42 14,785 -0.03(-0.25%)
Oct 17, 2019 13.46 13.46 13.46 13.46 3,522 +0.09(+0.64%)
Oct 16, 2019 13.46 13.46 13.08 13.37 5,841 -0.15(-1.13%)
Oct 15, 2019 13.17 13.63 13.17 13.52 2,352 +0.10(+0.76%)
Oct 14, 2019 13.30 13.56 13.14 13.42 2,733 +0.13(+0.96%)
Oct 11, 2019 13.21 13.41 13.11 13.29 15,020 +0.26(+1.96%)
Oct 10, 2019 13.20 13.24 12.87 13.04 4,059 -0.04(-0.33%)
Oct 09, 2019 13.31 13.42 13.08 13.08 2,975 -0.09(-0.65%)
Oct 08, 2019 13.18 13.29 13.17 13.17 2,466 +0.03(+0.19%)
Oct 07, 2019 12.90 13.32 12.90 13.14 6,910 +0.29(+2.25%)
Oct 04, 2019 12.78 13.00 12.74 12.85 6,336 -0.01(-0.07%)
Oct 03, 2019 12.78 12.88 12.75 12.86 3,716 +0.11(+0.87%)
Oct 02, 2019 12.88 13.04 12.75 12.75 5,079 -0.24(-1.84%)
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.