Colony Bankcorp Inc (NQ: CBAN )

15.72 +0.22 (+1.45%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.185 5.185 5.185 5.185 0 +0.00(+0.00%)
Aug 29, 2002 5.185 5.185 5.185 5.185 794 +0.10(+2.03%)
Aug 28, 2002 5.082 5.082 5.082 5.082 397 +0.01(+0.13%)
Aug 27, 2002 5.075 5.075 5.075 5.075 198 -0.11(-2.11%)
Aug 26, 2002 5.185 5.185 5.185 5.185 0 +0.00(+0.00%)
Aug 23, 2002 5.185 5.185 5.185 5.185 3,577 +0.00(+0.01%)
Aug 22, 2002 5.072 5.185 5.034 5.185 25,636 +0.19(+3.86%)
Aug 21, 2002 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Aug 20, 2002 4.992 4.992 4.992 4.992 198 +0.08(+1.64%)
Aug 16, 2002 4.911 4.911 4.911 4.911 794 +0.00(+0.00%)
Aug 15, 2002 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Aug 14, 2002 5.185 5.185 4.911 4.911 1,391 -0.08(-1.61%)
Aug 13, 2002 4.992 4.992 4.992 4.992 1,192 -0.19(-3.73%)
Aug 12, 2002 5.185 5.185 5.185 5.185 0 +0.11(+2.22%)
Aug 07, 2002 5.072 5.072 5.072 5.072 119,239 +0.00(+0.00%)
Aug 06, 2002 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Aug 05, 2002 5.178 5.178 5.072 5.072 1,192 +0.11(+2.27%)
Aug 02, 2002 4.959 4.959 4.959 4.959 0 +0.00(+0.00%)
Aug 01, 2002 4.959 4.959 4.959 4.959 198 -0.12(-2.41%)
Jul 31, 2002 5.024 5.153 5.024 5.082 5,564 +0.06(+1.15%)
Jul 30, 2002 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Jul 29, 2002 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Jul 26, 2002 5.024 5.024 5.024 5.024 1,987 +0.34(+7.22%)
Jul 25, 2002 4.686 4.686 4.686 4.686 0 +0.00(+0.00%)
Jul 24, 2002 4.879 4.911 4.686 4.686 3,577 -0.26(-5.27%)
Jul 23, 2002 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Jul 22, 2002 5.027 5.027 4.947 4.947 2,583 -0.08(-1.61%)
Jul 19, 2002 5.072 5.072 5.027 5.027 1,391 -0.16(-3.04%)
Jul 17, 2002 5.185 5.185 5.185 5.185 5,763 -0.03(-0.49%)
Jul 12, 2002 5.214 5.214 5.211 5.211 5,961 +0.22(+4.39%)
Jul 11, 2002 4.676 4.992 4.676 4.992 1,589 -0.19(-3.72%)
Jul 10, 2002 5.056 5.056 5.056 5.185 2,384 +0.16(+3.20%)
Jul 09, 2002 4.830 5.024 4.811 5.024 2,980 +0.19(+4.00%)
Jul 08, 2002 4.415 4.831 4.415 4.831 794 +0.42(+9.41%)
Jul 05, 2002 4.415 4.415 4.415 4.415 0 +0.00(+0.00%)
Jul 04, 2002 4.415 4.415 4.415 4.415 1,987 +0.00(+0.00%)
Jul 03, 2002 4.415 4.415 4.415 4.415 1,987 -0.05(-1.01%)
Jul 02, 2002 4.460 4.460 4.412 4.460 5,365 +0.03(+0.73%)
Jul 01, 2002 4.428 4.428 4.428 4.428 993 +0.00(+0.00%)
Jun 28, 2002 4.428 4.428 4.428 4.428 397 -0.05(-1.08%)
Jun 27, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
Jun 26, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
Jun 25, 2002 4.476 4.476 4.476 4.476 198 +0.00(+0.00%)
Jun 21, 2002 4.380 4.476 4.380 4.476 1,391 +0.10(+2.21%)
Jun 20, 2002 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jun 19, 2002 4.380 4.444 4.380 4.380 3,378 +0.00(+0.00%)
Jun 18, 2002 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jun 17, 2002 4.380 4.380 4.380 4.380 198 +0.03(+0.74%)
Jun 14, 2002 4.379 4.379 4.348 4.348 993 +0.03(+0.75%)
Jun 12, 2002 4.283 4.315 4.283 4.315 7,154 +0.00(+0.00%)
Jun 11, 2002 4.315 4.315 4.315 4.315 3,775 +0.02(+0.37%)
Jun 10, 2002 4.299 4.299 4.299 4.299 0 +0.00(+0.00%)
Jun 07, 2002 4.364 4.364 4.299 4.299 794 -0.13(-2.91%)
Jun 06, 2002 4.428 4.428 4.428 4.428 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.