Colony Bankcorp Inc (NQ: CBAN )

15.52 -0.01 (-0.06%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.31 17.56 15.70 17.56 815,821 +1.55(+9.67%)
Jun 29, 2006 15.47 16.02 14.75 16.02 18,696 +0.80(+5.27%)
Jun 28, 2006 15.29 15.29 14.86 15.21 6,608 -0.19(-1.23%)
Jun 27, 2006 15.69 15.72 15.17 15.40 6,868 -0.17(-1.06%)
Jun 26, 2006 14.59 15.69 14.35 15.57 10,175 +1.18(+8.20%)
Jun 23, 2006 14.41 14.74 14.35 14.39 5,366 -0.16(-1.08%)
Jun 22, 2006 14.22 14.63 14.16 14.55 7,111 +0.18(+1.26%)
Jun 21, 2006 14.46 14.80 14.17 14.36 13,643 -0.02(-0.11%)
Jun 20, 2006 14.44 14.48 14.15 14.38 24,515 +0.00(+0.00%)
Jun 19, 2006 14.48 14.48 14.23 14.38 26,031 -0.12(-0.81%)
Jun 16, 2006 14.52 14.80 14.15 14.50 83,129 -0.02(-0.11%)
Jun 15, 2006 14.55 14.55 14.18 14.51 9,998 -0.02(-0.16%)
Jun 14, 2006 14.18 14.54 13.96 14.54 21,774 +0.19(+1.32%)
Jun 13, 2006 14.11 14.43 14.07 14.35 7,607 +0.32(+2.30%)
Jun 12, 2006 14.15 14.28 13.92 14.03 15,349 -0.18(-1.27%)
Jun 09, 2006 14.16 14.48 14.16 14.21 5,629 -0.05(-0.39%)
Jun 08, 2006 13.96 14.26 13.80 14.26 5,040 +0.01(+0.06%)
Jun 07, 2006 14.34 14.35 13.84 14.25 9,610 +0.05(+0.33%)
Jun 06, 2006 13.76 14.35 13.60 14.21 15,000 +0.63(+4.63%)
Jun 05, 2006 14.77 14.77 13.55 13.58 20,295 -1.18(-7.99%)
Jun 02, 2006 14.49 14.92 14.49 14.76 5,022 +0.46(+3.25%)
Jun 01, 2006 14.26 14.54 14.15 14.29 8,299 +0.16(+1.11%)
May 31, 2006 13.81 14.25 13.81 14.14 8,679 +0.38(+2.74%)
May 30, 2006 14.39 14.45 13.76 13.76 9,868 -0.61(-4.27%)
May 26, 2006 14.86 14.86 14.19 14.37 8,021 -0.41(-2.77%)
May 25, 2006 14.52 14.85 14.48 14.78 7,102 +0.04(+0.27%)
May 24, 2006 14.58 14.76 14.21 14.74 3,128 +0.19(+1.30%)
May 23, 2006 14.77 14.94 14.55 14.55 14,304 -0.18(-1.23%)
May 22, 2006 13.68 14.85 13.64 14.73 6,603 +0.74(+5.28%)
May 19, 2006 13.59 14.11 13.56 13.99 3,290 +0.31(+2.30%)
May 18, 2006 14.15 14.47 13.52 13.68 11,059 -0.35(-2.52%)
May 17, 2006 14.04 14.07 13.48 14.03 7,935 -0.17(-1.22%)
May 16, 2006 14.01 14.21 14.01 14.21 2,363 +0.29(+2.09%)
May 15, 2006 13.56 14.12 13.56 13.92 3,462 +0.40(+2.97%)
May 12, 2006 13.79 14.10 13.44 13.52 12,862 -0.26(-1.88%)
May 11, 2006 14.43 14.43 13.77 13.77 7,617 -0.69(-4.78%)
May 10, 2006 14.80 14.80 14.44 14.47 1,414 -0.27(-1.81%)
May 09, 2006 15.08 15.08 14.39 14.73 6,718 -0.24(-1.63%)
May 08, 2006 14.70 15.13 14.69 14.98 6,306 +0.27(+1.82%)
May 05, 2006 14.82 14.82 14.71 14.71 635 -0.07(-0.48%)
May 04, 2006 14.74 14.82 14.55 14.78 4,543 +0.24(+1.62%)
May 03, 2006 13.84 14.67 13.77 14.55 25,225 +0.71(+5.11%)
May 02, 2006 14.14 14.21 13.77 13.84 8,642 -0.35(-2.44%)
May 01, 2006 14.55 14.55 14.16 14.18 7,717 -0.52(-3.53%)
Apr 28, 2006 14.61 14.74 14.55 14.70 4,960 +0.16(+1.08%)
Apr 27, 2006 14.43 14.74 14.43 14.55 7,609 +0.06(+0.43%)
Apr 26, 2006 14.43 14.55 14.43 14.48 5,778 -0.08(-0.54%)
Apr 25, 2006 15.33 15.33 14.55 14.56 9,354 -0.57(-3.79%)
Apr 24, 2006 15.72 15.83 15.13 15.13 4,844 -0.58(-3.70%)
Apr 21, 2006 16.50 16.50 15.61 15.72 10,945 -0.31(-1.91%)
Apr 20, 2006 16.17 16.17 15.92 16.02 10,560 -0.16(-0.97%)
Apr 19, 2006 16.16 16.22 16.03 16.18 3,066 -0.18(-1.11%)
Apr 18, 2006 16.52 16.52 16.12 16.36 4,204 +0.02(+0.14%)
Apr 17, 2006 16.56 16.56 16.15 16.34 9,004 -0.06(-0.38%)
Apr 13, 2006 16.31 16.40 16.12 16.40 4,688 +0.09(+0.58%)
Apr 12, 2006 16.32 16.67 16.31 16.31 3,314 -0.02(-0.10%)
Apr 11, 2006 16.52 16.70 16.31 16.32 8,653 -0.24(-1.42%)
Apr 10, 2006 16.60 16.79 16.51 16.56 14,111 -0.10(-0.61%)
Apr 07, 2006 16.94 16.94 16.60 16.66 7,122 -0.25(-1.49%)
Apr 06, 2006 17.16 17.16 16.90 16.91 5,723 -0.20(-1.15%)
Apr 05, 2006 16.94 17.11 16.94 17.11 4,197 +0.16(+0.93%)
Apr 04, 2006 17.10 17.27 16.94 16.95 5,121 -0.25(-1.46%)
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.