Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.31 23.31 22.68 22.73 2,862 -0.60(-2.59%)
Sep 29, 2005 22.68 23.34 22.68 23.34 1,293 +0.24(+1.02%)
Sep 28, 2005 23.94 24.03 22.70 23.10 3,098 -0.84(-3.51%)
Sep 27, 2005 24.74 24.82 23.94 23.94 1,536 -0.80(-3.23%)
Sep 26, 2005 21.80 24.74 21.42 24.74 3,446 +3.43(+16.08%)
Sep 23, 2005 21.31 21.56 21.31 21.31 404 -0.23(-1.05%)
Sep 22, 2005 21.54 22.38 21.35 21.54 2,912 -0.23(-1.04%)
Sep 21, 2005 22.20 22.20 21.77 21.77 3,277 -1.08(-4.71%)
Sep 20, 2005 23.27 23.27 22.21 22.84 2,928 +0.11(+0.48%)
Sep 19, 2005 23.82 23.82 22.66 22.73 2,711 -0.60(-2.56%)
Sep 16, 2005 23.19 23.72 22.68 23.33 28,957 +0.36(+1.57%)
Sep 15, 2005 23.69 23.69 22.69 22.97 1,939 -0.72(-3.05%)
Sep 14, 2005 24.36 24.36 23.51 23.69 1,666 -0.55(-2.25%)
Sep 13, 2005 24.09 24.24 24.09 24.24 870 -0.08(-0.31%)
Sep 12, 2005 23.46 24.31 23.32 24.31 3,446 +0.87(+3.73%)
Sep 09, 2005 23.23 23.44 23.23 23.44 2,093 +0.25(+1.09%)
Sep 08, 2005 23.28 23.31 23.15 23.19 714 -0.43(-1.81%)
Sep 07, 2005 23.14 23.71 23.14 23.61 6,717 +0.17(+0.72%)
Sep 06, 2005 22.72 23.45 21.88 23.45 3,686 +0.29(+1.23%)
Sep 02, 2005 22.94 23.40 22.94 23.16 2,035 +0.24(+1.06%)
Sep 01, 2005 21.31 23.36 21.31 22.92 7,391 +1.43(+6.65%)
Aug 31, 2005 21.11 22.05 21.11 21.49 4,716 +0.54(+2.56%)
Aug 30, 2005 20.51 20.95 20.50 20.95 3,122 +0.45(+2.18%)
Aug 29, 2005 21.00 21.00 20.51 20.51 476 -0.03(-0.12%)
Aug 26, 2005 21.19 21.19 20.37 20.53 3,083 -0.28(-1.33%)
Aug 25, 2005 21.10 21.17 20.81 20.81 595 +0.11(+0.53%)
Aug 24, 2005 20.89 20.92 20.70 20.70 1,428 +0.08(+0.41%)
Aug 23, 2005 20.77 20.77 20.60 20.62 4,034 -0.34(-1.60%)
Aug 22, 2005 20.99 21.19 20.82 20.95 6,453 +0.29(+1.38%)
Aug 19, 2005 21.04 21.04 20.51 20.67 17,121 -0.17(-0.81%)
Aug 18, 2005 20.96 20.96 20.16 20.83 12,028 -0.18(-0.84%)
Aug 17, 2005 21.00 21.76 21.00 21.01 26,555 -0.50(-2.30%)
Aug 16, 2005 21.43 21.59 21.42 21.51 4,561 -0.16(-0.74%)
Aug 15, 2005 21.46 21.67 21.43 21.67 3,193 +0.19(+0.90%)
Aug 12, 2005 21.51 21.84 21.46 21.47 5,798 -0.03(-0.16%)
Aug 11, 2005 21.51 21.63 21.44 21.51 3,002 -0.34(-1.54%)
Aug 10, 2005 21.48 21.84 21.48 21.84 4,167 +0.71(+3.38%)
Aug 09, 2005 21.00 21.16 21.00 21.13 2,037 +0.05(+0.24%)
Aug 08, 2005 21.76 21.84 21.07 21.08 5,319 -0.28(-1.30%)
Aug 05, 2005 23.31 23.31 21.15 21.35 8,244 -2.41(-10.15%)
Aug 04, 2005 24.34 24.34 23.36 23.77 3,334 -1.23(-4.94%)
Aug 03, 2005 24.28 25.00 24.17 25.00 2,022 +0.30(+1.22%)
Aug 02, 2005 24.65 24.70 24.40 24.70 1,309 +0.05(+0.20%)
Aug 01, 2005 23.82 24.99 23.82 24.65 3,977 +0.50(+2.09%)
Jul 29, 2005 24.77 24.78 23.79 24.14 3,275 -0.76(-3.04%)
Jul 28, 2005 24.40 24.90 23.56 24.90 5,400 +0.50(+2.03%)
Jul 27, 2005 23.88 24.44 23.88 24.40 2,918 +0.55(+2.29%)
Jul 26, 2005 23.52 23.86 23.25 23.86 22,218 +0.45(+1.94%)
Jul 25, 2005 23.48 23.74 23.38 23.40 11,955 -0.34(-1.42%)
Jul 22, 2005 24.34 25.02 23.26 23.74 27,082 -0.80(-3.25%)
Jul 21, 2005 25.03 25.20 24.34 24.54 8,679 -0.66(-2.63%)
Jul 20, 2005 25.11 25.62 25.11 25.20 7,701 -0.17(-0.66%)
Jul 19, 2005 25.50 25.56 25.07 25.37 5,407 +0.17(+0.67%)
Jul 18, 2005 25.62 25.62 25.20 25.20 5,653 -0.23(-0.89%)
Jul 15, 2005 25.45 25.45 25.34 25.43 2,979 -0.33(-1.27%)
Jul 14, 2005 26.52 26.75 25.76 25.76 10,484 -0.81(-3.04%)
Jul 13, 2005 26.57 26.76 26.20 26.56 1,071 -0.06(-0.22%)
Jul 12, 2005 26.66 26.88 26.31 26.62 8,538 +0.51(+1.96%)
Jul 11, 2005 26.40 26.92 26.03 26.11 6,656 -0.55(-2.08%)
Jul 08, 2005 27.02 27.02 26.41 26.66 7,261 -0.22(-0.81%)
Jul 07, 2005 26.31 26.88 25.52 26.88 3,095 +0.60(+2.27%)
Jul 06, 2005 26.97 26.97 25.89 26.29 3,803 -0.60(-2.22%)
Jul 05, 2005 26.08 27.01 25.52 26.88 18,093 +0.81(+3.09%)
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.