Colony Bankcorp Inc (NQ: CBAN )

10.79 USD +0.04 (+0.37%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.03 11.04 10.75 10.75 2,315 -0.05(-0.46%)
Sep 29, 2020 10.69 10.89 10.36 10.80 12,104 +0.37(+3.55%)
Sep 28, 2020 10.10 10.64 10.10 10.43 13,834 +0.54(+5.46%)
Sep 25, 2020 9.940 10.09 9.617 9.890 5,400 +0.01(+0.10%)
Sep 24, 2020 9.750 9.880 9.750 9.880 3,165 +0.32(+3.35%)
Sep 23, 2020 10.00 10.03 9.520 9.560 19,181 -0.10(-1.04%)
Sep 22, 2020 10.39 10.39 9.570 9.660 17,682 -0.54(-5.29%)
Sep 21, 2020 10.75 10.75 10.20 10.20 10,484 -0.55(-5.12%)
Sep 18, 2020 10.68 10.75 10.41 10.75 21,200 +0.31(+2.97%)
Sep 17, 2020 10.31 10.44 10.30 10.44 2,747 +0.00(+0.00%)
Sep 16, 2020 10.48 10.57 10.44 10.44 4,720 -0.03(-0.29%)
Sep 15, 2020 10.47 10.47 10.47 10.47 661 -0.33(-3.06%)
Sep 14, 2020 10.40 10.80 10.40 10.80 4,670 +0.35(+3.35%)
Sep 11, 2020 10.62 10.63 10.45 10.45 3,200 -0.15(-1.42%)
Sep 10, 2020 10.63 10.66 10.41 10.60 3,641 +0.06(+0.57%)
Sep 09, 2020 10.51 10.68 10.51 10.54 9,249 +0.01(+0.09%)
Sep 08, 2020 10.55 10.73 10.47 10.53 29,933 -0.17(-1.59%)
Sep 04, 2020 10.69 10.83 10.55 10.70 15,000 +0.08(+0.75%)
Sep 03, 2020 10.75 11.10 10.55 10.62 16,400 -0.38(-3.45%)
Sep 02, 2020 11.13 11.17 10.88 11.00 6,749 -0.17(-1.52%)
Sep 01, 2020 11.28 11.28 10.75 11.17 5,401 +0.17(+1.55%)
Aug 31, 2020 11.11 11.11 10.98 11.00 9,199 -0.35(-3.08%)
Aug 28, 2020 11.30 11.35 11.00 11.35 3,600 +0.35(+3.18%)
Aug 27, 2020 11.12 11.69 11.00 11.00 10,105 +0.25(+2.33%)
Aug 26, 2020 10.75 10.75 10.75 10.75 2,566 -0.17(-1.56%)
Aug 25, 2020 10.83 11.11 10.83 10.92 1,036 -0.27(-2.41%)
Aug 24, 2020 11.12 11.58 11.00 11.19 2,385 -0.01(-0.09%)
Aug 21, 2020 11.23 11.43 11.05 11.20 10,900 -0.12(-1.06%)
Aug 20, 2020 11.33 11.33 11.00 11.32 3,035 +0.22(+1.98%)
Aug 19, 2020 11.11 11.29 11.10 11.10 5,018 +0.00(+0.00%)
Aug 18, 2020 11.11 11.12 11.10 11.10 2,189 -0.13(-1.16%)
Aug 17, 2020 11.28 11.42 11.23 11.23 2,009 -0.19(-1.66%)
Aug 14, 2020 11.25 11.49 11.24 11.42 2,400 +0.20(+1.78%)
Aug 13, 2020 11.75 11.75 10.90 11.22 13,870 -0.44(-3.77%)
Aug 12, 2020 11.60 11.66 11.40 11.66 1,816 +0.59(+5.33%)
Aug 11, 2020 11.23 11.64 10.98 11.07 8,196 +0.19(+1.75%)
Aug 10, 2020 11.24 11.24 10.88 10.88 8,291 +0.37(+3.52%)
Aug 07, 2020 11.02 11.03 10.41 10.51 4,300 -0.19(-1.78%)
Aug 06, 2020 10.60 10.74 10.51 10.70 2,166 -0.30(-2.73%)
Aug 05, 2020 10.79 11.00 10.62 11.00 4,640 +0.47(+4.46%)
Aug 04, 2020 10.55 10.88 10.35 10.53 2,663 -0.32(-2.95%)
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.