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 30, 2012 3.125 3.199 3.092 3.092 9,620 -0.06(-1.83%)
Mar 29, 2012 3.108 3.149 3.100 3.149 1,049 +0.05(+1.60%)
Mar 28, 2012 3.199 3.199 3.100 3.100 2,829 -0.11(-3.34%)
Mar 26, 2012 3.207 3.207 3.207 3.207 606 -0.05(-1.52%)
Mar 23, 2012 3.141 3.256 3.141 3.256 7,035 +0.11(+3.40%)
Mar 22, 2012 3.149 3.149 3.149 3.149 970 +0.02(+0.76%)
Mar 21, 2012 3.126 3.126 3.126 3.126 242 +0.03(+0.99%)
Mar 20, 2012 3.095 3.095 3.095 3.095 363 +0.00(+0.11%)
Mar 19, 2012 3.092 3.092 3.092 3.092 242 -0.04(-1.32%)
Mar 16, 2012 3.248 3.248 3.133 3.133 2,450 -0.07(-2.31%)
Mar 15, 2012 3.256 3.256 3.207 3.207 3,760 +0.02(+0.52%)
Mar 14, 2012 3.240 3.240 3.190 3.190 485 +0.12(+3.75%)
Mar 09, 2012 3.075 3.075 3.075 3.075 363 -0.02(-0.80%)
Mar 08, 2012 3.092 3.123 3.059 3.100 1,088 -0.03(-1.05%)
Mar 06, 2012 3.149 3.133 3.133 3.133 1,576 +0.00(+0.00%)
Mar 05, 2012 3.157 3.289 3.133 3.133 15,652 -0.04(-1.30%)
Mar 02, 2012 3.281 3.281 3.174 3.174 363 -0.12(-3.75%)
Mar 01, 2012 3.248 3.298 3.207 3.298 608 +0.05(+1.52%)
Feb 29, 2012 3.256 3.397 3.232 3.248 4,978 -0.03(-1.00%)
Feb 28, 2012 3.248 3.306 3.149 3.281 9,799 +0.02(+0.76%)
Feb 27, 2012 3.215 3.306 3.149 3.256 2,781 +0.04(+1.28%)
Feb 24, 2012 3.232 3.306 3.166 3.215 10,648 -0.03(-1.02%)
Feb 23, 2012 3.265 3.339 3.207 3.248 7,593 +0.06(+1.81%)
Feb 22, 2012 3.174 3.438 3.149 3.190 4,427 +0.02(+0.51%)
Feb 21, 2012 3.454 3.454 3.174 3.174 2,789 -0.17(-5.16%)
Feb 17, 2012 3.232 3.355 3.149 3.347 1,031 +0.16(+4.91%)
Feb 16, 2012 3.207 3.265 3.166 3.190 5,094 +0.04(+1.31%)
Feb 15, 2012 3.421 3.421 3.149 3.149 6,370 -0.25(-7.28%)
Feb 14, 2012 3.735 3.735 3.397 3.397 4,981 -0.34(-9.05%)
Feb 13, 2012 3.883 3.883 3.660 3.735 23,649 -0.28(-6.98%)
Feb 10, 2012 4.204 4.328 3.652 4.015 21,034 -0.15(-3.56%)
Feb 09, 2012 4.007 4.806 4.007 4.163 44,259 +0.09(+2.23%)
Feb 08, 2012 3.199 4.097 3.199 4.073 32,534 +0.91(+28.65%)
Feb 07, 2012 2.704 3.586 2.704 3.166 40,625 +0.51(+19.25%)
Feb 06, 2012 2.449 2.819 2.449 2.655 16,713 +0.18(+7.33%)
Feb 03, 2012 2.465 2.473 2.465 2.473 1,940 +0.00(+0.01%)
Feb 02, 2012 2.471 2.473 2.284 2.473 3,503 -0.00(-0.01%)
Feb 01, 2012 2.275 2.473 2.169 2.473 33,964 +0.19(+8.46%)
Jan 31, 2012 2.259 2.313 2.247 2.280 5,931 +0.13(+5.98%)
Jan 30, 2012 2.143 2.160 2.061 2.152 4,830 -0.12(-5.09%)
Jan 27, 2012 2.267 2.350 2.226 2.267 9,382 +0.06(+2.61%)
Jan 26, 2012 2.119 2.209 2.119 2.209 7,530 +0.08(+3.88%)
Jan 25, 2012 2.135 2.135 2.127 2.127 1,091 +0.06(+2.79%)
Jan 24, 2012 2.028 2.142 1.863 2.069 8,526 +0.02(+0.80%)
Jan 23, 2012 2.053 2.061 1.665 2.053 5,761 +0.34(+19.71%)
Jan 20, 2012 1.715 1.715 1.715 1.715 606 +0.09(+5.58%)
Jan 19, 2012 1.566 1.723 1.566 1.624 17,332 +0.05(+3.14%)
Jan 18, 2012 1.575 1.575 1.575 1.575 1,675 +0.01(+0.53%)
Jan 17, 2012 1.566 1.566 1.566 1.566 1,293 -0.03(-2.06%)
Jan 13, 2012 1.608 1.608 1.599 1.599 5,458 -0.01(-0.51%)
Jan 12, 2012 1.690 1.690 1.608 1.608 14,919 +0.00(+0.00%)
Jan 11, 2012 1.599 1.624 1.599 1.608 7,253 +0.00(+0.00%)
Jan 10, 2012 1.814 1.814 1.599 1.608 13,498 +0.00(+0.00%)
Jan 09, 2012 1.608 1.608 1.608 1.608 485 -0.03(-2.01%)
Jan 06, 2012 1.855 1.913 1.575 1.641 12,038 +0.01(+0.51%)
Jan 05, 2012 1.649 1.649 1.575 1.632 10,423 -0.06(-3.41%)
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.