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 (%)
Mar 29, 2018 14.17 14.17 14.17 0 -0.04(-0.29%)
Mar 28, 2018 14.25 14.75 13.37 14.21 12,734 -0.21(-1.44%)
Mar 27, 2018 15.00 15.79 14.32 14.42 10,091 -1.83(-11.28%)
Mar 26, 2018 13.33 16.25 13.33 16.25 3,279 +2.33(+16.77%)
Mar 23, 2018 13.92 13.92 13.87 13.92 1,281 +0.00(+0.00%)
Mar 22, 2018 13.54 13.92 12.50 13.92 4,252 +0.75(+5.70%)
Mar 21, 2018 12.75 13.42 12.51 13.17 4,112 -0.92(-6.51%)
Mar 20, 2018 14.50 14.50 13.09 14.08 4,341 +0.33(+2.42%)
Mar 19, 2018 13.08 13.79 12.96 13.75 2,929 -0.17(-1.20%)
Mar 16, 2018 13.08 14.12 13.08 13.92 6,840 +0.87(+6.71%)
Mar 15, 2018 13.03 13.04 12.96 13.04 3,423 +0.17(+1.29%)
Mar 14, 2018 12.74 12.74 12.87 492 +0.14(+1.07%)
Mar 13, 2018 12.54 12.75 12.54 12.74 1,826 +0.03(+0.24%)
Mar 12, 2018 12.50 12.71 12.21 12.71 5,516 +0.17(+1.33%)
Mar 09, 2018 12.37 12.54 12.37 12.54 397 +0.04(+0.33%)
Mar 08, 2018 12.16 12.50 12.16 12.50 1,456 +0.12(+1.01%)
Mar 07, 2018 12.04 12.58 12.04 12.37 2,180 +0.04(+0.34%)
Mar 06, 2018 12.46 12.58 12.25 12.33 4,365 -0.04(-0.34%)
Mar 05, 2018 11.92 12.37 11.92 12.37 782 +0.17(+1.36%)
Mar 02, 2018 12.04 12.21 11.94 12.21 171,528 +0.25(+2.09%)
Mar 01, 2018 11.67 11.96 11.67 11.96 326 +0.23(+1.92%)
Feb 28, 2018 11.67 11.92 11.67 11.73 1,258 -0.23(-1.89%)
Feb 26, 2018 11.96 11.96 11.96 189 +0.20(+1.73%)
Feb 22, 2018 11.75 11.75 11.75 184 +0.09(+0.75%)
Feb 21, 2018 11.71 11.79 11.67 11.67 2,380 +0.00(+0.00%)
Feb 20, 2018 11.67 11.71 11.42 11.67 954 -0.04(-0.35%)
Feb 16, 2018 11.71 11.71 11.71 0 +0.08(+0.71%)
Feb 15, 2018 11.54 11.75 11.54 11.63 10,276 +0.05(+0.39%)
Feb 14, 2018 11.58 11.58 11.34 11.58 2,058 +0.20(+1.79%)
Feb 13, 2018 11.40 11.63 11.34 11.38 5,043 -0.08(-0.72%)
Feb 12, 2018 11.63 11.79 11.25 11.46 127,489 -0.12(-1.08%)
Feb 09, 2018 11.58 11.58 11.58 11.58 376 +0.12(+1.09%)
Feb 08, 2018 11.46 11.46 11.46 11.46 120,453 +0.12(+1.10%)
Feb 07, 2018 11.50 11.50 11.34 11.34 243 -0.12(-1.09%)
Feb 06, 2018 11.96 11.96 11.21 11.46 9,001 -0.49(-4.14%)
Feb 05, 2018 12.00 12.00 12.00 11.95 791 +0.04(+0.32%)
Feb 02, 2018 11.92 11.92 11.92 11.92 1,242 +0.00(+0.00%)
Jan 31, 2018 11.92 11.92 11.92 3 +0.00(+0.00%)
Jan 30, 2018 11.92 11.92 11.92 11.92 814 +0.00(+0.00%)
Jan 29, 2018 11.96 11.96 11.92 11.92 1,868 -0.17(-1.37%)
Jan 26, 2018 12.08 12.17 12.08 12.08 7,393 +0.12(+1.04%)
Jan 25, 2018 11.92 12.12 11.92 11.96 1,383 -0.17(-1.37%)
Jan 24, 2018 12.12 12.12 11.92 12.12 15,417 +0.00(+0.00%)
Jan 23, 2018 12.12 12.12 12.12 12.12 2,082 +0.00(+0.00%)
Jan 22, 2018 12.08 12.12 12.08 12.12 255 +0.17(+1.39%)
Jan 19, 2018 11.96 11.96 11.92 11.96 1,024 -0.17(-1.37%)
Jan 18, 2018 12.12 12.12 12.12 12.12 243 +0.12(+1.04%)
Jan 17, 2018 12.04 12.04 11.96 12.00 763 -0.04(-0.34%)
Jan 16, 2018 12.04 11.96 12.04 4,649 +0.08(+0.69%)
Jan 12, 2018 11.96 11.96 11.96 0 -0.08(-0.69%)
Jan 11, 2018 12.17 12.17 11.96 12.04 3,912 +0.00(+0.00%)
Jan 10, 2018 12.00 12.21 11.96 12.04 3,351 +0.08(+0.69%)
Jan 09, 2018 11.83 12.04 11.75 11.96 16,679 -0.17(-1.37%)
Jan 08, 2018 12.17 12.17 11.87 12.12 8,708 +0.12(+1.00%)
Jan 05, 2018 12.00 12.21 12.00 12.00 3,603 -0.10(-0.84%)
Jan 04, 2018 12.08 12.11 11.96 12.11 3,712 -0.14(-1.17%)
Jan 03, 2018 11.96 12.25 11.71 12.25 4,571 +0.29(+2.43%)
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.