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 (%)
Jul 29, 2011 2.267 2.366 2.267 2.300 4,844 -0.03(-1.41%)
Jul 28, 2011 2.465 2.465 2.267 2.333 5,094 +0.03(+1.43%)
Jul 27, 2011 2.465 2.465 2.292 2.300 4,366 +0.03(+1.45%)
Jul 26, 2011 2.383 2.457 2.267 2.267 22,584 -0.20(-8.03%)
Jul 25, 2011 2.473 2.473 2.465 2.465 363 +0.14(+6.03%)
Jul 22, 2011 2.325 2.341 2.267 2.325 1,888 -0.01(-0.35%)
Jul 21, 2011 2.350 2.473 2.267 2.333 11,991 +0.01(+0.35%)
Jul 20, 2011 2.325 2.325 2.325 2.325 242 +0.03(+1.44%)
Jul 18, 2011 2.638 2.292 2.292 2.292 12,857 -0.26(-10.32%)
Jul 15, 2011 2.605 2.605 2.547 2.556 1,455 +0.08(+3.33%)
Jul 14, 2011 2.638 2.638 2.416 2.473 2,911 +0.11(+4.53%)
Jul 12, 2011 2.366 2.366 2.366 2.366 121 -0.03(-1.37%)
Jul 11, 2011 2.514 2.630 2.317 2.399 5,458 -0.17(-6.73%)
Jul 08, 2011 2.473 2.737 2.473 2.572 13,192 +0.07(+2.63%)
Jul 07, 2011 2.514 2.514 2.506 2.506 485 -0.01(-0.33%)
Jul 06, 2011 2.795 2.795 2.399 2.514 2,146 -0.29(-10.29%)
Jul 05, 2011 2.580 2.869 2.481 2.803 18,621 +0.33(+13.33%)
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.