Colony Bankcorp Inc (NQ: CBAN )

15.85 +0.35 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.035 6.038 5.935 5.936 2,782 -0.10(-1.65%)
Apr 29, 2003 5.893 6.035 5.877 6.035 5,763 +0.13(+2.13%)
Apr 28, 2003 5.893 6.103 5.861 5.909 3,577 +0.00(+0.00%)
Apr 25, 2003 5.861 6.070 5.797 5.909 28,418 +0.08(+1.38%)
Apr 24, 2003 5.755 5.829 5.755 5.829 2,782 +0.13(+2.26%)
Apr 23, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 22, 2003 5.781 5.797 5.587 5.700 4,372 +0.04(+0.74%)
Apr 21, 2003 5.658 5.658 5.658 5.658 0 +0.00(+0.00%)
Apr 17, 2003 5.658 5.658 5.658 5.658 0 +0.00(+0.00%)
Apr 16, 2003 5.642 5.658 5.642 5.658 794 +0.06(+1.09%)
Apr 15, 2003 5.581 5.597 5.581 5.597 397 +0.08(+1.46%)
Apr 14, 2003 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Apr 11, 2003 5.517 5.517 5.517 5.517 198 +0.05(+0.88%)
Apr 10, 2003 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Apr 09, 2003 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Apr 08, 2003 5.497 5.497 5.468 5.468 794 +0.00(+0.00%)
Apr 07, 2003 5.468 5.468 5.468 5.468 596 +0.03(+0.53%)
Apr 04, 2003 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Apr 03, 2003 5.442 5.442 5.439 5.439 794 -0.09(-1.57%)
Apr 02, 2003 5.765 5.797 5.526 5.526 2,980 -0.18(-3.16%)
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.