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 (%)
Jan 31, 2007 16.38 16.38 16.24 16.37 1,904 +0.00(+0.00%)
Jan 30, 2007 16.33 16.37 16.33 16.37 357 +0.03(+0.21%)
Jan 29, 2007 16.23 16.34 16.20 16.34 1,666 -0.01(-0.05%)
Jan 26, 2007 16.15 16.37 16.15 16.35 714 +0.10(+0.62%)
Jan 25, 2007 16.46 16.47 16.12 16.25 3,024 -0.26(-1.58%)
Jan 24, 2007 16.20 16.51 16.20 16.51 17,796 +0.39(+2.40%)
Jan 23, 2007 16.22 16.22 15.69 16.12 5,543 -0.27(-1.64%)
Jan 22, 2007 16.25 16.39 16.15 16.39 4,411 +0.18(+1.09%)
Jan 19, 2007 16.43 16.55 16.21 16.21 5,709 -0.08(-0.52%)
Jan 18, 2007 16.47 16.55 16.30 16.30 10,594 -0.18(-1.07%)
Jan 17, 2007 16.47 16.78 16.38 16.47 9,004 -0.07(-0.41%)
Jan 16, 2007 16.38 16.78 15.96 16.54 21,867 +0.16(+0.97%)
Jan 12, 2007 16.30 16.41 16.26 16.38 13,350 +0.16(+1.01%)
Jan 11, 2007 16.26 16.26 16.06 16.22 3,996 +0.09(+0.55%)
Jan 10, 2007 15.54 16.14 15.54 16.13 7,478 +0.60(+3.84%)
Jan 09, 2007 15.12 15.53 15.04 15.53 3,887 +0.17(+1.09%)
Jan 08, 2007 15.46 15.51 15.36 15.36 3,205 -0.01(-0.05%)
Jan 05, 2007 15.09 15.49 15.09 15.37 9,536 +0.46(+3.10%)
Jan 04, 2007 14.74 14.91 14.74 14.91 1,857 +0.06(+0.40%)
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.