Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.771 5.771 5.771 5.771 485 -0.08(-1.41%)
Jun 29, 2010 5.936 5.936 5.853 5.853 379 +0.40(+7.41%)
Jun 25, 2010 5.771 5.779 5.449 5.449 3,239 -0.26(-4.62%)
Jun 23, 2010 5.812 5.713 5.713 5.713 727 -0.06(-1.00%)
Jun 22, 2010 5.820 5.936 5.771 5.771 6,899 -0.05(-0.78%)
Jun 21, 2010 5.919 5.936 5.816 5.816 3,378 +0.05(+0.79%)
Jun 18, 2010 5.771 5.771 5.771 5.771 416 -0.04(-0.71%)
Jun 17, 2010 5.754 6.101 5.742 5.812 10,169 +0.25(+4.44%)
Jun 16, 2010 5.470 5.573 5.458 5.565 1,091 -0.09(-1.60%)
Jun 15, 2010 5.462 6.142 5.449 5.655 9,819 +0.15(+2.69%)
Jun 14, 2010 5.928 5.952 5.507 5.507 1,576 -0.06(-1.04%)
Jun 11, 2010 5.581 5.655 5.449 5.565 2,547 -0.12(-2.17%)
Jun 10, 2010 5.491 5.969 5.491 5.688 3,760 +0.03(+0.58%)
Jun 09, 2010 5.474 5.655 5.466 5.655 970 +0.00(+0.00%)
Jun 08, 2010 5.688 5.812 5.569 5.655 2,062 -0.61(-9.75%)
Jun 07, 2010 6.183 6.595 6.183 6.266 5,177 -0.16(-2.55%)
Jun 04, 2010 5.697 6.430 5.688 6.430 5,361 +0.66(+11.43%)
Jun 03, 2010 5.771 5.771 5.771 5.771 121 +0.04(+0.70%)
Jun 02, 2010 5.936 6.031 5.730 5.730 1,622 +0.00(+0.01%)
Jun 01, 2010 5.449 5.977 5.441 5.730 4,331 -0.20(-3.41%)
May 28, 2010 5.932 5.932 5.932 5.932 226 -0.02(-0.28%)
May 27, 2010 6.059 6.059 5.771 5.948 3,426 -0.03(-0.48%)
May 26, 2010 6.183 6.183 5.977 5.977 3,207 +0.02(+0.28%)
May 25, 2010 6.216 6.216 5.812 5.960 7,464 -0.79(-11.66%)
May 24, 2010 6.183 6.747 6.183 6.747 1,362 -0.15(-2.22%)
May 21, 2010 6.826 6.900 6.595 6.900 3,296 -0.05(-0.71%)
May 20, 2010 6.628 6.950 6.513 6.950 3,756 +0.04(+0.60%)
May 19, 2010 6.678 7.387 6.546 6.909 4,855 +0.01(+0.18%)
May 18, 2010 6.851 6.917 6.605 6.896 2,347 -0.08(-1.18%)
May 17, 2010 6.636 7.007 6.612 6.979 952 +0.27(+3.99%)
May 14, 2010 6.587 6.979 6.315 6.711 5,029 +0.06(+0.87%)
May 13, 2010 6.463 6.653 6.410 6.653 630 +0.06(+0.88%)
May 12, 2010 6.595 6.595 6.595 6.595 363 +0.06(+0.88%)
May 11, 2010 6.628 6.628 6.538 6.538 1,212 -0.22(-3.29%)
May 10, 2010 6.818 7.580 6.521 6.760 9,097 -0.35(-4.87%)
May 07, 2010 7.181 7.420 7.106 7.106 8,059 -0.03(-0.46%)
May 06, 2010 6.430 7.626 6.389 7.139 57,973 +0.77(+12.03%)
May 05, 2010 6.488 6.801 6.183 6.373 10,348 -0.03(-0.51%)
May 04, 2010 6.191 6.538 6.026 6.406 14,347 -0.02(-0.38%)
May 03, 2010 6.356 6.538 6.183 6.430 12,237 +0.35(+5.69%)
Apr 30, 2010 6.595 6.595 5.977 6.084 8,317 -0.29(-4.53%)
Apr 29, 2010 6.554 6.595 6.266 6.373 12,323 -0.14(-2.15%)
Apr 28, 2010 6.340 6.562 6.101 6.513 16,295 +0.21(+3.27%)
Apr 27, 2010 6.595 6.636 6.101 6.307 13,619 -0.45(-6.71%)
Apr 26, 2010 5.936 6.933 5.936 6.760 23,197 +0.99(+17.14%)
Apr 23, 2010 5.783 5.936 5.771 5.771 1,601 -0.16(-2.78%)
Apr 22, 2010 5.763 6.002 5.688 5.936 4,817 +0.07(+1.27%)
Apr 21, 2010 5.482 6.113 5.392 5.862 23,146 +0.48(+8.88%)
Apr 20, 2010 5.738 5.771 5.367 5.383 5,187 -0.23(-4.11%)
Apr 19, 2010 6.026 6.138 5.486 5.614 2,809 -0.31(-5.29%)
Apr 16, 2010 6.224 6.249 5.853 5.928 6,301 -0.39(-6.14%)
Apr 15, 2010 6.150 6.554 5.985 6.315 15,027 -0.03(-0.52%)
Apr 14, 2010 5.688 6.579 5.688 6.348 38,895 +0.35(+5.91%)
Apr 13, 2010 6.150 6.286 5.977 5.993 11,770 -0.29(-4.59%)
Apr 12, 2010 6.018 6.472 5.482 6.282 37,987 +0.26(+4.38%)
Apr 09, 2010 6.233 6.430 5.829 6.018 5,373 -0.16(-2.67%)
Apr 08, 2010 6.208 6.587 5.771 6.183 34,445 -0.31(-4.70%)
Apr 07, 2010 6.488 6.595 6.183 6.488 32,135 +0.13(+2.08%)
Apr 06, 2010 5.845 6.513 5.524 6.356 105,799 +0.59(+10.14%)
Apr 05, 2010 4.864 6.307 4.864 5.771 46,389 +0.91(+18.64%)
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.