Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2009 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | -0.05(-0.93%) |
| Sep 24, 2009 | 5.614 | 5.614 | 5.614 | 5.614 | 240 | +0.62(+12.41%) |
| Sep 23, 2009 | 5.373 | 5.373 | 4.995 | 4.995 | 961 | -0.59(-10.57%) |
| Sep 22, 2009 | 5.585 | 5.585 | 5.585 | 5.585 | 120 | +0.05(+0.83%) |
| Sep 21, 2009 | 5.315 | 5.540 | 5.157 | 5.540 | 1,082 | +0.21(+3.90%) |
| Sep 18, 2009 | 5.668 | 5.668 | 5.332 | 5.332 | 1,498 | -0.22(-4.04%) |
| Sep 17, 2009 | 5.556 | 5.556 | 5.556 | 5.556 | 129 | +0.00(+0.00%) |
| Sep 16, 2009 | 5.631 | 5.631 | 5.122 | 5.556 | 1,290 | +0.37(+7.22%) |
| Sep 15, 2009 | 5.149 | 5.456 | 5.149 | 5.182 | 4,776 | +0.03(+0.52%) |
| Sep 14, 2009 | 5.198 | 5.198 | 4.907 | 5.155 | 1,202 | +0.14(+2.72%) |
| Sep 11, 2009 | 5.019 | 5.019 | 5.019 | 5.019 | 120 | -0.17(-3.30%) |
| Sep 08, 2009 | 5.190 | 5.190 | 5.190 | 5.190 | 841 | -0.10(-1.89%) |
| Sep 03, 2009 | 4.999 | 5.290 | 5.290 | 5.290 | 841 | +0.30(+6.00%) |
| Sep 02, 2009 | 4.999 | 4.999 | 4.991 | 4.991 | 480 | -0.32(-6.10%) |
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.
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.