Colony Bankcorp Inc (NQ: CBAN )

15.47 -0.06 (-0.39%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2008 6.111 6.111 6.111 6.111 125 -0.01(-0.23%)
Nov 24, 2008 5.357 6.126 5.278 6.126 755 +0.77(+14.34%)
Nov 21, 2008 6.667 6.667 5.357 5.357 15,929 -1.18(-18.06%)
Nov 20, 2008 6.477 6.897 6.477 6.538 7,748 -0.06(-0.87%)
Nov 19, 2008 6.731 6.754 6.596 6.596 3,544 +0.10(+1.59%)
Nov 18, 2008 7.278 7.278 6.492 6.492 3,117 -0.57(-8.09%)
Nov 17, 2008 6.485 7.064 6.485 7.064 2,294 +0.26(+3.85%)
Nov 14, 2008 6.802 6.802 6.802 6.802 710 +0.00(+0.00%)
Nov 13, 2008 6.826 6.945 6.572 6.802 9,428 -0.33(-4.67%)
Nov 12, 2008 7.143 7.143 6.826 7.135 16,499 -0.16(-2.18%)
Nov 11, 2008 7.294 7.302 7.294 7.294 629 -0.01(-0.11%)
Nov 10, 2008 7.302 7.302 7.302 7.302 125 +0.12(+1.66%)
Nov 07, 2008 7.183 7.211 7.183 7.183 2,650 +0.03(+0.45%)
Nov 06, 2008 7.167 7.167 7.151 7.151 1,878 -0.34(-4.50%)
Nov 03, 2008 7.167 7.489 7.489 7.489 2,645 +0.54(+7.83%)
Oct 31, 2008 6.945 6.945 6.945 6.945 3,246 +0.00(+0.00%)
Oct 30, 2008 6.945 6.945 6.945 6.945 2,509 +0.00(+0.00%)
Oct 29, 2008 7.302 7.302 6.778 6.945 3,967 -0.36(-4.89%)
Oct 28, 2008 7.302 7.302 7.302 7.302 251 -0.04(-0.54%)
Oct 27, 2008 7.358 7.389 7.342 7.342 2,686 -0.52(-6.57%)
Oct 21, 2008 7.858 7.858 7.858 7.858 0 +0.00(+0.00%)
Oct 20, 2008 7.858 7.858 7.858 7.858 1,259 +0.01(+0.10%)
Oct 17, 2008 7.850 8.294 7.850 7.850 629 +0.11(+1.44%)
Oct 16, 2008 7.866 7.866 7.659 7.739 4,913 -0.12(-1.52%)
Oct 15, 2008 7.858 7.858 7.858 7.858 1,259 -0.08(-1.00%)
Oct 14, 2008 7.937 7.937 7.937 7.937 0 +0.00(+0.00%)
Oct 13, 2008 7.937 8.016 7.937 7.937 14,985 +0.20(+2.56%)
Oct 10, 2008 7.739 7.739 7.739 7.739 2,771 -0.04(-0.51%)
Oct 09, 2008 8.334 8.334 7.778 7.778 4,025 -0.56(-6.67%)
Oct 08, 2008 8.334 8.334 8.294 8.334 2,211 -0.36(-4.11%)
Oct 07, 2008 7.929 8.691 7.929 8.691 2,933 +0.75(+9.50%)
Oct 06, 2008 7.937 7.937 7.937 7.937 4,036 +0.00(+0.00%)
Oct 03, 2008 7.941 7.945 7.937 7.937 1,009 -0.16(-1.96%)
Oct 02, 2008 7.977 8.096 7.977 8.096 3,275 -0.06(-0.78%)
Oct 01, 2008 8.096 8.159 7.739 8.159 11,906 -0.10(-1.15%)
Sep 30, 2008 8.096 8.254 8.016 8.254 1,637 -0.16(-1.89%)
Sep 29, 2008 8.254 8.413 8.254 8.413 5,039 +0.12(+1.44%)
Sep 26, 2008 8.651 8.651 8.254 8.294 2,804 +0.10(+1.24%)
Sep 25, 2008 8.193 8.193 8.193 8.193 127 -0.02(-0.29%)
Sep 24, 2008 8.216 8.216 8.216 8.216 127 +0.04(+0.48%)
Sep 23, 2008 8.177 8.177 8.177 8.177 127 +0.12(+1.46%)
Sep 22, 2008 8.059 8.059 8.059 8.059 4,960 +0.00(+0.00%)
Sep 19, 2008 7.784 8.421 7.784 8.059 4,068 +0.40(+5.22%)
Sep 18, 2008 7.658 7.659 7.659 7.659 0 +0.00(+0.00%)
Sep 17, 2008 7.902 7.902 7.516 7.659 1,756 -0.01(-0.08%)
Sep 16, 2008 7.886 7.886 7.469 7.666 5,331 -0.35(-4.41%)
Sep 11, 2008 8.460 8.020 8.020 8.020 3,688 -0.61(-7.10%)
Sep 10, 2008 9.105 9.105 8.499 8.633 2,832 +0.10(+1.20%)
Sep 09, 2008 8.531 8.531 8.531 8.531 3,561 -0.02(-0.18%)
Sep 04, 2008 9.199 8.546 8.546 8.546 1,017 -0.38(-4.23%)
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.