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 (%)
May 28, 2015 6.843 6.983 6.983 6.983 99 +0.21(+3.17%)
May 27, 2015 6.768 6.900 6.735 6.768 2,117 +0.02(+0.24%)
May 26, 2015 6.900 6.900 6.752 6.752 1,419 -0.21(-3.08%)
May 22, 2015 6.966 6.966 6.966 6.966 606 +0.00(+0.00%)
May 21, 2015 6.925 6.966 6.884 6.966 1,687 +0.00(+0.00%)
May 20, 2015 6.966 6.966 6.884 6.966 1,282 +0.08(+1.20%)
May 19, 2015 6.909 7.007 6.884 6.884 8,215 +0.07(+1.09%)
May 18, 2015 6.909 6.909 6.810 6.810 2,400 -0.10(-1.43%)
May 15, 2015 6.801 6.909 6.801 6.909 12,283 +0.10(+1.45%)
May 14, 2015 6.826 6.900 6.810 6.810 1,471 -0.02(-0.24%)
May 13, 2015 6.876 6.884 6.826 6.826 14,679 -0.05(-0.72%)
May 12, 2015 6.810 6.875 6.810 6.875 1,244 +0.03(+0.48%)
May 11, 2015 6.843 6.843 6.834 6.843 4,582 -0.03(-0.48%)
May 08, 2015 6.875 6.876 6.875 6.875 1,269 +0.07(+1.09%)
May 07, 2015 6.810 6.876 6.801 6.801 5,648 -0.01(-0.12%)
May 05, 2015 6.785 6.810 6.810 6.810 137 -0.01(-0.12%)
May 04, 2015 6.876 6.876 6.815 6.818 4,205 -0.02(-0.36%)
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.