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 (%)
Dec 29, 2006 13.92 13.92 13.90 13.92 2,543 -0.20(-1.45%)
Dec 28, 2006 14.14 14.14 13.84 14.12 2,472 +0.32(+2.34%)
Dec 27, 2006 13.80 13.80 13.80 13.80 127 -0.02(-0.11%)
Dec 26, 2006 13.80 13.99 13.77 13.81 3,187 -0.14(-1.01%)
Dec 22, 2006 13.73 14.03 13.73 13.96 2,798 +0.39(+2.90%)
Dec 21, 2006 13.96 13.96 13.56 13.56 17,517 -0.25(-1.82%)
Dec 20, 2006 13.96 14.07 13.81 13.81 2,794 -0.06(-0.45%)
Dec 19, 2006 14.04 14.11 13.88 13.88 5,060 -0.05(-0.34%)
Dec 18, 2006 14.03 14.03 13.76 13.92 3,855 -0.11(-0.78%)
Dec 15, 2006 13.81 14.03 13.81 14.03 2,049 +0.28(+2.00%)
Dec 14, 2006 13.88 13.98 13.74 13.76 6,183 -0.28(-1.96%)
Dec 13, 2006 13.96 14.03 13.96 14.03 1,290 -0.38(-2.62%)
Dec 12, 2006 14.47 14.47 14.33 14.41 635 +0.47(+3.34%)
Dec 11, 2006 13.82 13.95 13.77 13.95 2,289 -0.02(-0.17%)
Dec 08, 2006 14.15 14.15 13.85 13.97 2,883 -0.34(-2.37%)
Dec 07, 2006 14.55 14.61 14.27 14.31 1,909 -0.50(-3.40%)
Dec 06, 2006 14.31 14.98 14.31 14.81 6,495 +0.62(+4.38%)
Dec 05, 2006 14.28 14.31 14.19 14.19 4,348 -0.09(-0.61%)
Dec 04, 2006 14.47 14.47 14.27 14.28 3,411 -0.19(-1.30%)
Dec 01, 2006 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Nov 30, 2006 14.44 14.47 14.44 14.47 254 +0.04(+0.27%)
Nov 29, 2006 14.37 14.49 14.37 14.43 635 +0.12(+0.82%)
Nov 28, 2006 14.74 14.74 14.31 14.31 7,257 -0.44(-2.99%)
Nov 27, 2006 14.75 14.75 14.75 14.75 915 -0.39(-2.55%)
Nov 24, 2006 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Nov 22, 2006 15.17 15.30 15.02 15.13 2,347 +0.20(+1.37%)
Nov 21, 2006 14.98 14.98 14.93 14.93 635 -0.01(-0.05%)
Nov 20, 2006 14.94 15.10 14.94 14.94 953 +0.24(+1.60%)
Nov 17, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 16, 2006 14.86 14.89 14.47 14.70 4,965 -0.21(-1.42%)
Nov 15, 2006 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 14, 2006 14.93 15.26 14.91 14.91 12,983 +0.00(+0.00%)
Nov 13, 2006 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 10, 2006 15.10 15.10 14.91 14.91 381 +0.06(+0.37%)
Nov 09, 2006 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Nov 08, 2006 14.93 14.93 14.82 14.86 4,662 -0.04(-0.26%)
Nov 07, 2006 14.74 14.98 14.74 14.90 1,737 -0.17(-1.10%)
Nov 06, 2006 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Nov 03, 2006 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Nov 02, 2006 15.20 15.20 15.06 15.06 563 -0.09(-0.62%)
Nov 01, 2006 14.98 15.16 14.98 15.16 254 +0.29(+1.96%)
Oct 31, 2006 14.87 14.87 14.87 14.87 152 -0.17(-1.10%)
Oct 30, 2006 15.16 15.16 14.93 15.03 2,090 +0.25(+1.70%)
Oct 27, 2006 14.78 14.78 14.78 14.78 127 +0.05(+0.32%)
Oct 26, 2006 14.74 14.76 14.73 14.73 2,276 -0.07(-0.48%)
Oct 25, 2006 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Oct 24, 2006 14.76 14.80 14.76 14.80 414 -0.04(-0.26%)
Oct 23, 2006 15.34 15.58 14.81 14.84 18,616 -0.82(-5.22%)
Oct 20, 2006 15.66 15.66 15.66 15.66 254 +0.27(+1.74%)
Oct 19, 2006 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Oct 18, 2006 15.67 15.70 15.10 15.39 1,238 -0.39(-2.44%)
Oct 17, 2006 15.78 15.78 15.78 15.78 255 -0.26(-1.62%)
Oct 16, 2006 16.13 16.13 16.03 16.04 1,831 -0.04(-0.24%)
Oct 13, 2006 15.48 16.08 14.95 16.08 3,735 +1.13(+7.58%)
Oct 12, 2006 15.14 15.14 14.95 14.95 4,076 -0.19(-1.25%)
Oct 11, 2006 15.50 15.50 15.13 15.13 7,811 -0.40(-2.58%)
Oct 10, 2006 16.04 16.04 15.54 15.54 1,429 -0.05(-0.35%)
Oct 09, 2006 15.59 15.59 15.59 15.59 635 -0.21(-1.34%)
Oct 06, 2006 16.03 16.03 15.49 15.80 2,336 +0.08(+0.50%)
Oct 05, 2006 15.72 15.72 15.72 15.72 254 -0.28(-1.77%)
Oct 04, 2006 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Oct 03, 2006 16.05 16.05 15.98 16.01 1,017 -0.42(-2.58%)
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.