Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.89 15.89 15.89 15.89 142 -0.18(-1.10%)
Oct 30, 2006 16.20 16.20 15.95 16.06 1,956 +0.27(+1.70%)
Oct 27, 2006 15.79 15.79 15.79 15.79 119 +0.05(+0.32%)
Oct 26, 2006 15.75 15.77 15.74 15.74 2,130 -0.08(-0.48%)
Oct 25, 2006 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Oct 24, 2006 15.77 15.82 15.77 15.82 388 -0.04(-0.26%)
Oct 23, 2006 16.39 16.64 15.83 15.86 17,423 -0.87(-5.22%)
Oct 20, 2006 16.73 16.73 16.73 16.73 238 +0.29(+1.74%)
Oct 19, 2006 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 18, 2006 16.75 16.78 16.13 16.45 1,159 -0.41(-2.44%)
Oct 17, 2006 16.86 16.86 16.86 16.86 239 -0.28(-1.62%)
Oct 16, 2006 17.24 17.24 17.13 17.14 1,714 -0.04(-0.24%)
Oct 13, 2006 16.54 17.18 15.97 17.18 3,496 +1.21(+7.58%)
Oct 12, 2006 16.18 16.18 15.97 15.97 3,815 -0.20(-1.25%)
Oct 11, 2006 16.57 16.57 16.17 16.17 7,311 -0.43(-2.58%)
Oct 10, 2006 17.14 17.14 16.60 16.60 1,337 -0.06(-0.35%)
Oct 09, 2006 16.66 16.66 16.66 16.66 595 -0.23(-1.34%)
Oct 06, 2006 17.13 17.13 16.55 16.89 2,186 +0.08(+0.50%)
Oct 05, 2006 16.80 16.80 16.80 16.80 238 -0.30(-1.77%)
Oct 04, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Oct 03, 2006 17.15 17.15 17.08 17.10 952 -0.45(-2.58%)
Oct 02, 2006 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Sep 29, 2006 17.64 17.69 17.56 17.56 843 +0.35(+2.05%)
Sep 28, 2006 16.80 17.20 16.80 17.20 1,190 +0.40(+2.40%)
Sep 27, 2006 16.82 16.84 16.80 16.80 2,380 -0.47(-2.70%)
Sep 26, 2006 17.27 17.27 17.27 17.27 119 +0.00(+0.02%)
Sep 25, 2006 17.62 17.62 17.26 17.26 401 -0.78(-4.33%)
Sep 22, 2006 17.67 18.04 17.66 18.04 476 +0.57(+3.27%)
Sep 21, 2006 17.80 17.84 17.47 17.47 1,071 +0.31(+1.81%)
Sep 20, 2006 16.88 17.16 16.88 17.16 1,304 +0.29(+1.69%)
Sep 19, 2006 16.88 16.88 16.88 16.88 428 -0.01(-0.05%)
Sep 18, 2006 16.88 16.93 16.88 16.89 983 -0.23(-1.35%)
Sep 15, 2006 17.12 17.12 17.12 17.12 0 +0.00(+0.00%)
Sep 14, 2006 17.12 17.12 17.12 17.12 0 +0.00(+0.00%)
Sep 13, 2006 17.12 17.12 17.12 17.12 119 +0.23(+1.37%)
Sep 12, 2006 16.94 16.94 16.89 16.89 1,109 -0.13(-0.74%)
Sep 11, 2006 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Sep 08, 2006 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Sep 07, 2006 16.89 17.01 16.89 17.01 714 -0.03(-0.15%)
Sep 06, 2006 17.04 17.04 17.04 17.04 119 +0.00(+0.00%)
Sep 05, 2006 17.46 17.46 17.04 17.04 388 -0.08(-0.49%)
Sep 01, 2006 16.95 17.12 16.88 17.12 357 +0.33(+1.95%)
Aug 31, 2006 16.68 16.79 16.68 16.79 2,973 +0.08(+0.45%)
Aug 30, 2006 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Aug 29, 2006 16.80 16.80 16.68 16.72 13,703 -0.29(-1.73%)
Aug 28, 2006 17.01 17.01 17.01 17.01 952 +0.03(+0.15%)
Aug 25, 2006 16.80 16.99 16.80 16.99 1,547 +0.18(+1.10%)
Aug 24, 2006 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Aug 23, 2006 16.64 16.80 16.55 16.80 2,023 -0.10(-0.60%)
Aug 22, 2006 16.59 16.90 16.59 16.90 1,004 -0.13(-0.79%)
Aug 21, 2006 17.52 17.52 17.02 17.04 2,251 +0.20(+1.20%)
Aug 18, 2006 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 17, 2006 16.85 16.85 16.68 16.83 1,905 -0.05(-0.30%)
Aug 16, 2006 16.85 16.89 16.85 16.89 357 -0.34(-1.95%)
Aug 15, 2006 17.22 17.22 16.85 17.22 2,385 -0.24(-1.35%)
Aug 14, 2006 17.52 17.74 17.24 17.46 727 +0.09(+0.53%)
Aug 11, 2006 16.84 17.36 16.84 17.36 6,385 +0.52(+3.09%)
Aug 10, 2006 17.47 17.47 16.84 16.84 340 -0.63(-3.61%)
Aug 09, 2006 17.41 17.47 16.83 17.47 2,441 +0.67(+4.00%)
Aug 08, 2006 16.80 16.80 16.68 16.80 1,301 +0.00(+0.00%)
Aug 07, 2006 16.64 16.80 16.64 16.80 714 +0.15(+0.91%)
Aug 04, 2006 16.65 16.65 16.65 16.65 595 -0.65(-3.74%)
Aug 03, 2006 17.30 17.30 17.30 17.30 238 -0.42(-2.37%)
Aug 02, 2006 16.63 17.72 16.63 17.72 2,228 +0.73(+4.30%)
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.