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 (%)
Sep 29, 2015 7.337 7.337 7.337 7.337 40 -0.02(-0.22%)
Sep 28, 2015 7.337 7.354 7.337 7.354 1,897 -0.01(-0.11%)
Sep 25, 2015 7.362 7.362 7.362 7.362 145 +0.02(+0.34%)
Sep 24, 2015 7.337 7.337 7.337 7.337 138 +0.07(+0.91%)
Sep 23, 2015 7.271 7.271 7.271 7.271 167 +0.00(+0.00%)
Sep 22, 2015 7.271 7.271 7.271 7.271 160 +0.02(+0.23%)
Sep 21, 2015 7.420 7.519 7.255 7.255 3,107 -0.08(-1.12%)
Sep 18, 2015 7.255 7.337 7.255 7.337 3,402 +0.08(+1.14%)
Sep 17, 2015 7.255 7.255 7.255 7.255 674 +0.00(+0.00%)
Sep 16, 2015 7.255 7.255 7.255 7.255 1,986 +0.00(+0.00%)
Sep 15, 2015 7.255 7.255 7.255 7.255 571 -0.01(-0.11%)
Sep 14, 2015 7.255 7.263 7.255 7.263 537 +0.00(+0.00%)
Sep 11, 2015 7.255 7.337 7.214 7.263 11,113 +0.01(+0.11%)
Sep 10, 2015 7.255 7.255 7.255 7.255 539 +0.00(+0.00%)
Sep 09, 2015 7.255 7.403 7.255 7.255 829 +0.00(+0.00%)
Sep 08, 2015 7.222 7.255 7.214 7.255 2,353 +0.03(+0.46%)
Sep 04, 2015 7.222 7.222 7.222 7.222 849 -0.19(-2.56%)
Sep 03, 2015 7.255 7.411 7.255 7.411 2,802 +0.19(+2.63%)
Sep 02, 2015 7.255 7.403 7.222 7.222 3,955 -0.07(-1.02%)
Sep 01, 2015 7.230 7.296 7.230 7.296 557 +0.08(+1.14%)
Aug 31, 2015 7.255 7.263 7.214 7.214 4,312 +0.00(+0.00%)
Aug 28, 2015 7.362 7.477 7.214 7.214 3,885 -0.23(-3.10%)
Aug 27, 2015 7.420 7.444 7.420 7.444 1,097 +0.21(+2.96%)
Aug 26, 2015 7.230 7.230 7.230 7.230 121 +0.02(+0.23%)
Aug 25, 2015 7.370 7.370 7.214 7.214 1,760 -0.01(-0.11%)
Aug 24, 2015 7.214 7.510 7.214 7.222 4,830 +0.01(+0.11%)
Aug 21, 2015 7.222 7.222 7.214 7.214 491 -0.02(-0.34%)
Aug 20, 2015 7.230 7.444 7.222 7.238 1,830 +0.02(+0.34%)
Aug 19, 2015 7.214 7.535 7.214 7.214 1,370 +0.00(+0.00%)
Aug 18, 2015 7.296 7.296 7.148 7.214 9,748 -0.05(-0.68%)
Aug 17, 2015 7.296 7.296 7.263 7.263 242 -0.31(-4.03%)
Aug 14, 2015 7.329 7.568 7.304 7.568 486 +0.28(+3.85%)
Aug 13, 2015 7.304 7.304 7.263 7.288 1,601 -0.12(-1.56%)
Aug 12, 2015 7.263 7.403 7.263 7.403 727 +0.00(+0.00%)
Aug 11, 2015 7.222 7.403 7.222 7.403 1,098 +0.13(+1.81%)
Aug 10, 2015 7.280 7.280 7.255 7.271 1,954 -0.01(-0.11%)
Aug 07, 2015 7.337 7.337 7.255 7.280 11,750 -0.06(-0.79%)
Aug 06, 2015 7.345 7.345 7.337 7.337 15,481 -0.02(-0.34%)
Aug 05, 2015 7.378 7.378 7.329 7.362 27,915 -0.07(-1.00%)
Aug 04, 2015 7.502 7.502 7.378 7.436 10,332 +0.05(+0.67%)
Aug 03, 2015 7.337 7.387 7.337 7.387 4,560 +0.02(+0.22%)
Jul 31, 2015 7.370 7.370 7.370 7.370 121 +0.00(+0.00%)
Jul 30, 2015 7.354 7.370 7.345 7.370 383 +0.01(+0.11%)
Jul 28, 2015 7.345 7.362 7.362 7.362 1,212 +0.06(+0.85%)
Jul 27, 2015 7.354 7.362 7.255 7.300 8,226 -0.26(-3.44%)
Jul 24, 2015 7.362 7.560 7.337 7.560 986 +0.12(+1.66%)
Jul 23, 2015 7.420 7.502 7.255 7.436 20,847 +0.01(+0.11%)
Jul 22, 2015 7.461 7.585 7.420 7.428 2,698 +0.00(+0.00%)
Jul 21, 2015 7.428 7.569 7.428 7.428 6,915 +0.00(+0.00%)
Jul 20, 2015 7.429 7.502 7.428 7.428 1,739 -0.01(-0.11%)
Jul 16, 2015 7.453 7.436 7.436 7.436 12,129 +0.10(+1.35%)
Jul 15, 2015 7.420 7.420 7.337 7.337 486 +0.01(+0.11%)
Jul 14, 2015 7.337 7.337 7.214 7.329 13,166 +0.11(+1.48%)
Jul 13, 2015 7.395 7.428 7.222 7.222 1,197 +0.09(+1.27%)
Jul 08, 2015 7.098 7.131 7.131 7.131 10,795 -0.03(-0.46%)
Jul 07, 2015 7.238 7.238 7.164 7.164 2,935 -0.42(-5.54%)
Jul 06, 2015 7.486 7.585 7.139 7.585 900 +0.16(+2.22%)
Jul 02, 2015 7.428 7.420 7.420 7.420 7,156 -0.21(-2.70%)
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.