Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.24 13.55 13.24 13.33 7,894 +0.00(+0.00%)
Sep 27, 2019 13.59 13.61 13.33 13.33 5,067 -0.02(-0.13%)
Sep 26, 2019 13.75 13.75 13.33 13.35 12,754 -0.26(-1.91%)
Sep 25, 2019 13.67 13.82 13.52 13.61 16,570 -0.06(-0.44%)
Sep 24, 2019 13.89 14.10 13.37 13.67 27,855 -0.14(-1.01%)
Sep 23, 2019 13.87 14.02 13.64 13.81 3,224 -0.30(-2.15%)
Sep 20, 2019 13.71 14.11 13.49 14.11 39,615 +0.41(+2.98%)
Sep 19, 2019 13.98 14.10 13.70 13.70 7,157 -0.30(-2.17%)
Sep 18, 2019 14.07 14.11 13.80 14.01 9,770 +0.00(+0.00%)
Sep 17, 2019 13.98 14.11 13.64 14.01 22,373 +0.07(+0.50%)
Sep 16, 2019 13.88 14.11 13.69 13.94 6,967 +0.28(+2.03%)
Sep 13, 2019 13.96 14.04 13.66 13.66 10,940 -0.36(-2.60%)
Sep 12, 2019 13.36 14.11 13.36 14.02 11,999 +0.49(+3.66%)
Sep 11, 2019 13.52 13.53 13.50 13.53 2,600 +0.19(+1.43%)
Sep 10, 2019 13.30 13.42 13.30 13.34 2,929 +0.02(+0.13%)
Sep 09, 2019 13.22 13.40 13.20 13.32 4,635 +0.08(+0.59%)
Sep 06, 2019 13.54 13.63 13.22 13.24 2,879 -0.17(-1.29%)
Sep 05, 2019 13.16 13.72 13.16 13.42 10,473 -0.18(-1.34%)
Sep 04, 2019 13.49 13.85 13.49 13.60 3,261 +0.15(+1.10%)
Sep 03, 2019 13.58 13.74 13.37 13.45 3,496 -0.41(-2.94%)
Aug 30, 2019 13.71 13.86 13.71 13.86 3,800 +0.06(+0.44%)
Aug 29, 2019 13.77 14.13 13.63 13.80 7,249 -0.01(-0.06%)
Aug 28, 2019 13.74 13.89 13.38 13.81 6,062 +0.07(+0.51%)
Aug 27, 2019 14.00 14.15 13.68 13.74 8,311 -0.44(-3.12%)
Aug 26, 2019 13.51 14.18 13.33 14.18 17,856 +0.55(+4.01%)
Aug 23, 2019 13.46 13.63 13.16 13.63 9,212 -0.03(-0.25%)
Aug 22, 2019 13.76 13.86 13.67 13.67 6,726 -0.22(-1.56%)
Aug 21, 2019 13.88 13.99 13.72 13.88 9,440 -0.14(-0.99%)
Aug 20, 2019 14.33 14.33 13.91 14.02 2,644 -0.30(-2.12%)
Aug 19, 2019 14.02 14.41 13.88 14.33 10,620 +0.36(+2.61%)
Aug 16, 2019 13.87 13.96 13.76 13.96 4,836 +0.17(+1.26%)
Aug 15, 2019 13.81 14.00 13.61 13.79 6,765 +0.10(+0.76%)
Aug 14, 2019 13.96 14.02 13.69 13.69 6,393 -0.43(-3.01%)
Aug 13, 2019 14.01 14.20 13.90 14.11 4,233 -0.10(-0.67%)
Aug 12, 2019 14.18 14.32 13.94 14.21 6,071 +0.13(+0.93%)
Aug 09, 2019 13.64 14.28 13.61 14.08 4,030 -0.26(-1.82%)
Aug 08, 2019 14.02 14.62 14.02 14.34 9,230 +0.49(+3.51%)
Aug 07, 2019 13.82 13.99 13.73 13.85 5,237 -0.09(-0.62%)
Aug 06, 2019 13.99 14.02 13.88 13.94 4,866 -0.02(-0.12%)
Aug 05, 2019 14.15 14.39 13.94 13.95 4,733 -0.05(-0.37%)
Aug 02, 2019 14.14 14.28 14.01 14.01 3,800 -0.38(-2.66%)
Aug 01, 2019 14.76 14.76 14.23 14.39 9,269 -0.16(-1.07%)
Jul 31, 2019 14.59 14.75 14.52 14.54 11,944 +0.04(+0.30%)
Jul 30, 2019 14.44 14.72 14.25 14.50 12,995 +0.40(+2.86%)
Jul 29, 2019 14.24 14.48 14.10 14.10 5,128 -0.12(-0.85%)
Jul 26, 2019 14.12 14.43 14.12 14.22 8,214 +0.13(+0.92%)
Jul 25, 2019 14.09 14.12 13.86 14.09 3,228 +0.00(+0.00%)
Jul 24, 2019 14.04 14.15 14.04 14.09 5,690 -0.10(-0.67%)
Jul 23, 2019 14.37 14.37 13.96 14.18 3,897 -0.03(-0.18%)
Jul 22, 2019 14.45 14.45 13.99 14.21 5,142 -0.21(-1.44%)
Jul 19, 2019 13.92 14.42 13.92 14.42 6,594 +0.26(+1.83%)
Jul 18, 2019 13.92 14.16 13.90 14.16 5,397 +0.28(+1.99%)
Jul 17, 2019 14.19 14.31 13.86 13.88 10,708 -0.30(-2.13%)
Jul 16, 2019 13.98 14.36 13.54 14.18 14,047 +0.07(+0.49%)
Jul 15, 2019 14.13 14.18 13.98 14.12 13,981 -0.11(-0.79%)
Jul 12, 2019 14.21 14.43 14.13 14.23 14,230 -0.12(-0.84%)
Jul 11, 2019 14.35 14.68 14.20 14.35 13,150 -0.10(-0.72%)
Jul 10, 2019 14.68 14.89 14.39 14.45 12,417 -0.16(-1.07%)
Jul 09, 2019 14.94 14.95 14.43 14.61 9,177 -0.72(-4.68%)
Jul 08, 2019 14.68 15.33 14.52 15.33 18,569 +0.68(+4.66%)
Jul 05, 2019 14.68 14.69 14.38 14.64 11,916 -0.03(-0.24%)
Jul 03, 2019 14.69 14.69 14.56 14.68 4,164 +0.02(+0.12%)
Jul 02, 2019 14.53 14.87 14.50 14.66 58,459 +0.01(+0.06%)
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.