Colony Bankcorp Inc (NQ: CBAN )

15.80 +0.30 (+1.94%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.890 8.212 7.890 8.212 2,384 +0.43(+5.59%)
Aug 28, 2003 7.648 7.867 7.648 7.777 2,384 +0.05(+0.63%)
Aug 27, 2003 7.726 7.729 7.584 7.729 2,186 +0.16(+2.13%)
Aug 26, 2003 7.490 7.568 7.490 7.568 1,192 +0.24(+3.30%)
Aug 25, 2003 7.439 7.439 7.326 7.326 993 -0.19(-2.57%)
Aug 22, 2003 7.571 7.726 7.520 7.520 6,955 -0.05(-0.72%)
Aug 21, 2003 7.729 7.729 7.246 7.574 9,141 +0.32(+4.39%)
Aug 19, 2003 7.256 7.256 7.256 7.256 0 +0.00(+0.00%)
Aug 18, 2003 7.256 7.256 7.256 7.256 0 +0.00(+0.00%)
Aug 15, 2003 7.256 7.256 7.256 7.256 0 +0.00(+0.00%)
Aug 14, 2003 7.256 7.256 7.256 7.256 198 -0.28(-3.72%)
Aug 13, 2003 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Aug 12, 2003 7.536 7.536 7.536 7.536 397 -0.03(-0.34%)
Aug 11, 2003 7.562 7.562 7.562 7.562 397 +0.07(+0.99%)
Aug 08, 2003 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 07, 2003 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 06, 2003 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 05, 2003 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 04, 2003 7.487 7.487 7.487 7.487 198 +0.00(+0.00%)
Aug 01, 2003 7.536 7.694 7.487 7.487 1,192 -0.21(-2.76%)
Jul 31, 2003 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jul 30, 2003 7.407 7.700 7.407 7.700 596 +0.30(+4.00%)
Jul 29, 2003 7.413 7.413 7.404 7.404 794 -0.17(-2.21%)
Jul 28, 2003 7.407 7.571 7.310 7.571 6,359 +0.41(+5.66%)
Jul 25, 2003 7.165 7.165 7.165 7.165 1,192 +0.00(+0.00%)
Jul 24, 2003 7.165 7.165 7.165 7.165 2,980 +0.16(+2.30%)
Jul 23, 2003 7.004 7.004 7.004 7.004 0 +0.00(+0.00%)
Jul 22, 2003 7.004 7.004 7.004 7.004 0 +0.00(+0.00%)
Jul 21, 2003 7.004 7.004 6.441 7.004 7,750 +0.00(+0.00%)
Jul 18, 2003 7.004 7.004 7.004 7.004 0 +0.00(+0.00%)
Jul 17, 2003 7.004 7.004 7.004 7.004 198 +0.00(+0.00%)
Jul 16, 2003 6.827 7.085 6.827 7.004 1,192 +0.31(+4.57%)
Jul 15, 2003 6.457 6.698 6.457 6.698 1,788 +0.26(+4.00%)
Jul 14, 2003 6.554 6.554 6.441 6.441 1,192 +0.00(+0.00%)
Jul 11, 2003 6.441 6.441 6.441 6.441 0 -0.01(-0.10%)
Jul 10, 2003 6.447 6.447 6.447 6.447 0 +0.00(+0.00%)
Jul 09, 2003 6.612 6.628 6.447 6.447 1,192 -0.32(-4.67%)
Jul 08, 2003 6.698 6.763 6.686 6.763 794 +0.32(+5.00%)
Jul 07, 2003 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Jul 03, 2003 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Jul 02, 2003 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Jul 01, 2003 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Jun 30, 2003 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Jun 27, 2003 6.441 6.441 6.441 6.441 1,192 +0.00(+0.00%)
Jun 26, 2003 6.602 6.602 6.441 6.441 397 -0.08(-1.23%)
Jun 25, 2003 6.521 6.521 6.521 6.521 198 +0.00(+0.00%)
Jun 24, 2003 6.521 6.521 6.521 6.521 397 +0.00(+0.00%)
Jun 23, 2003 6.521 6.521 6.521 6.521 0 +0.00(+0.00%)
Jun 20, 2003 6.360 6.521 6.344 6.521 794 +0.08(+1.25%)
Jun 19, 2003 6.441 6.441 6.441 6.441 198 -0.08(-1.24%)
Jun 18, 2003 6.521 6.521 6.521 6.521 993 -0.15(-2.22%)
Jun 17, 2003 6.669 6.669 6.669 6.669 0 +0.00(+0.00%)
Jun 16, 2003 6.682 6.682 6.669 6.669 397 +0.30(+4.75%)
Jun 13, 2003 6.624 6.731 6.367 6.367 1,192 -0.32(-4.72%)
Jun 12, 2003 6.441 6.682 6.441 6.682 1,391 +0.24(+3.65%)
Jun 11, 2003 6.447 6.479 6.441 6.447 794 -0.03(-0.40%)
Jun 10, 2003 6.473 6.473 6.473 6.473 0 +0.08(+1.21%)
Jun 09, 2003 6.199 6.554 6.199 6.396 5,167 +0.26(+4.25%)
Jun 06, 2003 6.135 6.135 6.135 6.135 397 -0.09(-1.44%)
Jun 05, 2003 6.225 6.225 6.225 6.225 0 +0.00(+0.00%)
Jun 04, 2003 6.225 6.225 6.225 6.225 0 +0.00(+0.00%)
Jun 03, 2003 6.225 6.225 6.225 6.225 0 +0.00(+0.00%)
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.