Colony Bankcorp Inc (NQ: CBAN )

11.52 +0.36 (+3.23%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.730 4.730 4.662 4.662 5,361 -0.19(-3.98%)
Aug 30, 2010 4.898 5.040 4.478 4.856 6,638 +0.00(+0.00%)
Aug 27, 2010 4.536 4.965 4.536 4.856 1,309 +0.07(+1.40%)
Aug 26, 2010 4.998 4.998 4.620 4.788 4,108 -0.03(-0.70%)
Aug 25, 2010 4.730 4.830 4.251 4.822 4,609 +0.24(+5.32%)
Aug 24, 2010 4.578 4.578 4.230 4.578 3,458 -0.04(-0.91%)
Aug 23, 2010 4.906 4.998 4.620 4.620 2,023 +0.00(+0.00%)
Aug 20, 2010 4.620 4.620 4.612 4.620 2,223 +0.00(+0.00%)
Aug 19, 2010 4.612 4.898 4.612 4.620 1,190 +0.00(+0.00%)
Aug 17, 2010 4.116 4.620 4.620 4.620 7,499 +0.66(+16.77%)
Aug 16, 2010 3.990 4.020 3.906 3.957 3,571 -0.08(-2.08%)
Aug 13, 2010 4.116 4.116 4.041 4.041 357 -0.08(-1.84%)
Aug 12, 2010 4.192 4.192 4.116 4.116 3,928 -0.09(-2.20%)
Aug 11, 2010 4.452 4.452 4.209 4.209 892 -0.01(-0.30%)
Aug 10, 2010 4.221 4.221 4.221 4.221 252 +0.02(+0.50%)
Aug 09, 2010 4.360 4.360 4.200 4.200 1,904 -0.21(-4.76%)
Aug 06, 2010 4.452 4.452 4.410 4.410 416 +0.00(+0.00%)
Aug 05, 2010 4.444 4.444 4.410 4.410 2,618 -0.16(-3.49%)
Aug 04, 2010 4.570 4.570 4.570 4.570 1,190 -0.21(-4.39%)
Aug 03, 2010 4.814 4.990 4.780 4.780 1,428 -0.12(-2.40%)
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.