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 (%)
Jan 31, 2017 11.29 11.46 11.28 11.42 1,762 +0.29(+2.59%)
Jan 30, 2017 11.13 11.13 11.13 11.13 396 -0.16(-1.46%)
Jan 26, 2017 11.29 11.29 11.29 497 +0.12(+1.11%)
Jan 25, 2017 11.18 11.29 11.17 11.17 5,001 +0.02(+0.18%)
Jan 24, 2017 11.15 11.15 11.15 11.15 401 -0.27(-2.34%)
Jan 23, 2017 11.34 11.42 11.34 11.42 1,911 +0.16(+1.47%)
Jan 20, 2017 11.13 11.34 11.13 11.25 1,911 +0.08(+0.74%)
Jan 19, 2017 10.88 11.29 10.88 11.17 5,088 +0.00(+0.00%)
Jan 18, 2017 11.21 11.54 11.13 11.17 4,762 -0.08(-0.73%)
Jan 17, 2017 11.13 11.29 11.13 11.25 4,357 +0.08(+0.74%)
Jan 13, 2017 11.17 11.17 11.17 0 +0.00(+0.00%)
Jan 12, 2017 11.25 11.71 11.13 11.17 115,609 -0.08(-0.73%)
Jan 11, 2017 11.17 11.25 11.17 11.25 1,511 +0.08(+0.74%)
Jan 10, 2017 11.13 11.25 11.13 11.17 6,433 -0.08(-0.73%)
Jan 09, 2017 11.25 11.25 11.18 11.25 5,298 +0.04(+0.37%)
Jan 06, 2017 11.25 11.25 10.76 11.21 40,200 +0.08(+0.74%)
Jan 05, 2017 11.25 11.25 11.13 11.13 5,483 -0.08(-0.74%)
Jan 04, 2017 11.09 11.29 10.97 11.21 23,457 +0.25(+2.26%)
Jan 03, 2017 10.96 10.96 10.72 10.96 5,153 +0.08(+0.76%)
Dec 30, 2016 10.88 10.88 10.88 0 +0.13(+1.26%)
Dec 29, 2016 10.63 10.75 10.63 10.75 838 +0.20(+1.93%)
Dec 28, 2016 10.63 10.63 10.54 10.54 351 -0.01(-0.09%)
Dec 27, 2016 10.47 10.59 10.43 10.55 21,195 +0.21(+1.99%)
Dec 23, 2016 10.35 10.35 10.35 0 +0.04(+0.40%)
Dec 22, 2016 9.934 10.39 9.934 10.31 21,905 +0.08(+0.81%)
Dec 21, 2016 9.897 10.26 9.897 10.22 12,293 +0.22(+2.23%)
Dec 20, 2016 9.893 10.14 9.893 9.999 6,677 +0.66(+7.06%)
Dec 19, 2016 9.893 9.893 9.339 9.339 2,492 -0.55(-5.59%)
Dec 16, 2016 10.14 10.14 9.893 9.893 4,684 -0.25(-2.44%)
Dec 15, 2016 9.440 10.22 9.275 10.14 25,500 +0.95(+10.31%)
Dec 14, 2016 9.975 10.21 9.192 9.192 28,632 -1.03(-10.12%)
Dec 13, 2016 9.687 10.23 9.687 10.23 8,575 +0.33(+3.37%)
Dec 12, 2016 9.769 9.893 9.769 9.893 1,284 +0.00(+0.00%)
Dec 09, 2016 9.852 10.04 9.192 9.893 7,459 +0.12(+1.27%)
Dec 08, 2016 10.10 10.26 9.769 9.769 15,745 -0.08(-0.84%)
Dec 07, 2016 9.687 10.35 9.687 9.852 2,087 +0.25(+2.58%)
Dec 06, 2016 9.440 9.646 9.440 9.604 3,425 +0.08(+0.87%)
Dec 05, 2016 9.646 9.646 9.357 9.522 4,537 +0.04(+0.43%)
Dec 02, 2016 9.275 9.604 9.275 9.481 3,296 +0.25(+2.68%)
Dec 01, 2016 9.357 9.357 9.192 9.233 6,763 -0.08(-0.88%)
Nov 30, 2016 9.233 9.316 9.192 9.316 1,589 +0.06(+0.67%)
Nov 29, 2016 9.233 9.275 9.233 9.254 7,334 +0.06(+0.67%)
Nov 28, 2016 9.224 9.233 8.921 9.192 6,727 +0.00(+0.00%)
Nov 25, 2016 8.986 9.192 8.986 9.192 1,078 +0.21(+2.29%)
Nov 23, 2016 8.986 8.986 8.986 0 -0.21(-2.24%)
Nov 22, 2016 8.904 9.192 8.904 9.192 18,088 +0.37(+4.21%)
Nov 21, 2016 8.656 8.862 8.656 8.821 12,440 +0.21(+2.39%)
Nov 18, 2016 8.533 8.780 8.533 8.615 3,282 -0.08(-0.95%)
Nov 17, 2016 8.739 8.739 8.656 8.698 14,894 -0.04(-0.47%)
Nov 16, 2016 8.533 8.780 8.491 8.739 14,870 +0.25(+2.91%)
Nov 15, 2016 8.533 8.533 8.409 8.491 4,500 +0.14(+1.73%)
Nov 14, 2016 8.409 8.491 8.347 8.347 2,292 -0.06(-0.74%)
Nov 11, 2016 8.244 8.409 8.244 8.409 983 +0.41(+5.15%)
Nov 10, 2016 8.203 8.368 7.791 7.997 69,505 +0.00(+0.00%)
Nov 09, 2016 7.956 8.079 7.956 7.997 7,445 +0.00(+0.00%)
Nov 08, 2016 8.120 8.162 8.079 7.997 23,453 -0.12(-1.52%)
Nov 07, 2016 8.162 8.162 8.120 8.120 3,904 +0.00(+0.00%)
Nov 04, 2016 8.409 8.409 8.120 8.120 463 -0.04(-0.51%)
Nov 03, 2016 8.162 8.162 8.162 8.162 327 +0.04(+0.51%)
Nov 02, 2016 8.305 8.327 8.120 8.120 16,961 -0.16(-1.99%)
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.