Colony Bankcorp Inc (NQ: CBAN )

15.85 +0.35 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.16 11.21 11.13 11.21 4,053 +0.06(+0.56%)
May 30, 2017 11.15 11.15 11.15 11.15 363 -0.04(-0.37%)
May 23, 2017 11.19 11.19 11.19 168 +0.04(+0.37%)
May 22, 2017 11.19 11.26 11.15 11.15 5,267 -0.12(-1.10%)
May 19, 2017 11.15 11.27 11.15 11.27 4,515 +0.08(+0.74%)
May 18, 2017 11.27 11.27 11.15 11.19 3,042 +0.04(+0.37%)
May 17, 2017 11.15 11.19 11.15 11.15 7,398 -0.12(-1.10%)
May 15, 2017 11.27 11.27 11.27 112 +0.00(+0.00%)
May 12, 2017 11.27 11.27 11.27 11.27 328 +0.12(+1.11%)
May 11, 2017 11.15 11.17 11.15 11.15 2,778 -0.04(-0.37%)
May 10, 2017 11.19 11.19 11.15 11.19 2,240 +0.00(+0.00%)
May 09, 2017 11.15 11.31 11.15 11.19 8,559 -0.08(-0.73%)
May 08, 2017 11.31 11.31 11.19 11.27 2,045 +0.12(+1.11%)
May 05, 2017 11.15 11.19 11.15 11.15 8,627 +0.00(+0.00%)
May 03, 2017 11.15 11.15 11.15 26 -0.04(-0.37%)
May 02, 2017 11.19 11.36 11.15 11.19 1,497 -0.12(-1.10%)
May 01, 2017 11.19 11.31 11.15 11.31 1,777 +0.17(+1.48%)
Apr 28, 2017 11.19 11.31 11.15 11.15 11,735 -0.08(-0.74%)
Apr 27, 2017 11.23 11.24 11.19 11.23 7,189 +0.00(+0.00%)
Apr 26, 2017 11.23 11.23 11.23 11.23 3,053 -0.08(-0.73%)
Apr 25, 2017 11.39 11.39 11.27 11.31 2,255 +0.03(+0.31%)
Apr 24, 2017 11.23 11.28 11.23 11.28 2,284 +0.01(+0.06%)
Apr 21, 2017 11.36 11.36 11.27 11.27 961 -0.03(-0.23%)
Apr 20, 2017 11.19 11.30 11.19 11.30 1,770 +0.07(+0.60%)
Apr 19, 2017 11.23 11.27 11.23 11.23 1,382 +0.04(+0.37%)
Apr 18, 2017 11.40 11.40 11.19 11.19 385 -0.04(-0.37%)
Apr 17, 2017 11.33 11.36 11.23 11.23 3,195 +0.00(+0.00%)
Apr 13, 2017 11.44 11.44 11.23 11.23 1,429 -0.04(-0.37%)
Apr 11, 2017 11.27 11.27 11.27 0 +0.00(+0.00%)
Apr 10, 2017 11.40 11.40 11.27 11.27 813 -0.12(-1.09%)
Apr 07, 2017 11.40 11.40 11.40 11.40 1,683 +0.12(+1.10%)
Apr 06, 2017 11.27 11.29 11.27 11.27 2,915 -0.12(-1.09%)
Apr 05, 2017 11.25 11.40 11.25 11.40 525 +0.21(+1.85%)
Apr 04, 2017 11.44 11.44 11.19 11.19 4,437 +0.00(+0.00%)
Apr 03, 2017 11.40 11.56 11.15 11.19 4,706 -0.25(-2.17%)
Mar 31, 2017 11.36 11.56 11.36 11.44 19,595 +0.04(+0.36%)
Mar 30, 2017 11.36 11.52 11.36 11.40 1,662 +0.04(+0.36%)
Mar 29, 2017 11.52 11.52 11.27 11.36 45,758 -0.08(-0.72%)
Mar 28, 2017 11.45 11.52 11.36 11.44 55,257 +0.00(+0.00%)
Mar 27, 2017 11.44 11.44 11.44 11.44 921 +0.17(+1.47%)
Mar 24, 2017 11.27 11.27 11.27 11.27 1,253 -0.11(-0.94%)
Mar 23, 2017 11.36 11.38 11.29 11.38 711 -0.14(-1.22%)
Mar 22, 2017 11.23 11.52 11.23 11.52 675 -0.04(-0.36%)
Mar 21, 2017 11.56 11.56 11.31 11.56 3,002 +0.00(+0.00%)
Mar 20, 2017 11.60 11.60 11.56 11.56 565 -0.04(-0.36%)
Mar 17, 2017 11.60 11.60 11.60 11.60 2,936 +0.05(+0.45%)
Mar 16, 2017 11.61 11.62 11.55 11.55 1,620 +0.11(+0.99%)
Mar 15, 2017 11.60 11.69 11.44 11.44 8,384 -0.16(-1.39%)
Mar 14, 2017 11.56 11.64 11.15 11.60 2,315 +0.04(+0.32%)
Mar 13, 2017 11.23 11.73 11.17 11.56 7,396 +0.29(+2.56%)
Mar 10, 2017 11.56 11.56 11.27 11.27 1,995 -0.12(-1.09%)
Mar 09, 2017 11.40 11.56 11.40 11.40 1,070 +0.00(+0.00%)
Mar 08, 2017 11.40 11.56 11.40 11.40 1,840 +0.00(+0.00%)
Mar 07, 2017 11.44 11.56 11.40 11.40 833 -0.17(-1.43%)
Mar 06, 2017 11.73 11.73 11.56 11.56 2,347 -0.21(-1.75%)
Mar 03, 2017 11.74 11.89 11.74 11.77 3,862 -0.08(-0.70%)
Mar 02, 2017 11.64 11.85 11.56 11.85 4,765 +0.45(+3.99%)
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.