Colony Bankcorp Inc (NQ: CBAN )

11.39 +0.23 (+2.06%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.897 7.897 7.720 7.720 6,237 -0.16(-2.03%)
Mar 30, 2016 7.888 7.888 7.754 7.880 1,904 +0.17(+2.18%)
Mar 29, 2016 7.737 7.829 7.712 7.712 3,843 -0.06(-0.76%)
Mar 28, 2016 7.771 7.771 7.771 7.771 977 -0.04(-0.54%)
Mar 22, 2016 7.813 7.813 7.813 7.813 238 +0.06(+0.77%)
Mar 21, 2016 7.829 7.947 7.742 7.753 5,501 +0.02(+0.31%)
Mar 18, 2016 7.762 7.762 7.729 7.729 2,470 -0.12(-1.51%)
Mar 16, 2016 7.846 7.848 7.848 7.848 54 +0.02(+0.24%)
Mar 15, 2016 7.964 7.964 7.762 7.829 1,864 -0.12(-1.48%)
Mar 14, 2016 7.771 7.947 7.729 7.947 1,188 +0.23(+3.02%)
Mar 11, 2016 7.714 7.714 7.714 7.714 934 -0.10(-1.26%)
Mar 10, 2016 7.813 7.813 7.813 7.813 1,772 +0.07(+0.87%)
Mar 09, 2016 7.813 7.813 7.745 7.745 357 +0.16(+2.10%)
Mar 08, 2016 7.603 7.787 7.586 7.586 1,472 -0.23(-2.90%)
Mar 07, 2016 7.527 7.930 7.418 7.813 27,007 +0.31(+4.14%)
Mar 04, 2016 7.502 7.502 7.502 7.502 207 +0.08(+1.02%)
Mar 03, 2016 7.645 7.737 7.426 7.426 826 -0.22(-2.86%)
Mar 02, 2016 7.443 8.073 7.443 7.645 28,032 +0.18(+2.36%)
Mar 01, 2016 7.356 7.468 7.141 7.468 14,919 +0.31(+4.34%)
Feb 29, 2016 7.267 7.309 7.141 7.157 18,512 -0.10(-1.39%)
Feb 25, 2016 7.258 7.258 7.258 7.258 38 +0.03(+0.47%)
Feb 24, 2016 7.258 7.519 7.191 7.225 5,226 +0.21(+2.99%)
Feb 23, 2016 7.439 7.619 6.940 7.015 8,125 -0.42(-5.65%)
Feb 19, 2016 7.435 7.435 7.435 7.435 74 -0.00(-0.06%)
Feb 18, 2016 7.393 7.439 7.393 7.439 2,783 +0.05(+0.62%)
Feb 17, 2016 7.477 7.636 7.393 7.393 2,810 -0.08(-1.12%)
Feb 16, 2016 7.468 7.477 7.057 7.477 7,588 +0.00(+0.00%)
Feb 12, 2016 7.384 7.477 7.477 7.477 6,666 +0.50(+7.23%)
Feb 11, 2016 7.359 7.452 6.813 6.973 21,417 -0.51(-6.85%)
Feb 10, 2016 7.670 7.670 7.367 7.485 3,043 -0.04(-0.56%)
Feb 09, 2016 7.771 7.771 7.409 7.527 8,552 -0.24(-3.14%)
Feb 08, 2016 7.691 7.771 7.691 7.771 3,120 -0.02(-0.22%)
Feb 05, 2016 7.821 7.821 7.787 7.787 22,215 -0.13(-1.69%)
Feb 04, 2016 7.922 7.922 7.922 7.922 838 +0.10(+1.29%)
Feb 03, 2016 7.855 7.960 7.821 7.821 3,425 -0.07(-0.85%)
Feb 02, 2016 7.840 7.972 7.840 7.888 866 +0.06(+0.75%)
Feb 01, 2016 7.855 7.918 7.829 7.829 6,499 +0.01(+0.11%)
Jan 29, 2016 7.888 8.283 7.821 7.821 3,205 -0.03(-0.43%)
Jan 28, 2016 7.821 7.939 7.821 7.855 1,299 -0.08(-1.06%)
Jan 27, 2016 7.880 7.939 7.880 7.939 695 +0.12(+1.50%)
Jan 26, 2016 7.821 7.821 7.821 7.821 5,369 -0.02(-0.21%)
Jan 25, 2016 7.821 7.939 7.821 7.838 963 -0.02(-0.21%)
Jan 22, 2016 7.939 7.939 7.855 7.855 478 +0.03(+0.43%)
Jan 21, 2016 7.897 7.897 7.821 7.821 633 -0.00(-0.00%)
Jan 20, 2016 8.258 7.822 7.821 7.821 2,574 -0.00(-0.01%)
Jan 19, 2016 8.065 8.083 7.822 7.822 8,764 -0.23(-2.81%)
Jan 15, 2016 8.174 8.048 8.048 8.048 3,690 -0.31(-3.71%)
Jan 14, 2016 8.023 8.358 8.023 8.358 4,258 +0.05(+0.60%)
Jan 13, 2016 8.107 8.350 8.056 8.308 13,252 +0.20(+2.49%)
Jan 12, 2016 8.107 8.107 8.107 8.107 491 -0.13(-1.53%)
Jan 08, 2016 8.140 8.233 8.233 8.233 85 +0.09(+1.13%)
Jan 07, 2016 8.065 8.141 8.065 8.141 1,452 +0.00(+0.06%)
Jan 06, 2016 8.401 8.401 8.136 8.136 1,033 -0.17(-2.07%)
Jan 05, 2016 8.275 8.434 8.109 8.308 8,133 +0.27(+3.34%)
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.