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 (%)
Feb 27, 2004 11.29 11.29 11.29 11.29 743 +0.10(+0.86%)
Feb 26, 2004 11.29 11.29 11.19 11.19 446 +0.04(+0.34%)
Feb 25, 2004 10.90 11.16 10.90 11.16 4,017 +0.27(+2.47%)
Feb 24, 2004 11.56 11.77 10.89 10.89 3,124 -0.03(-0.25%)
Feb 23, 2004 11.29 11.29 10.91 10.91 1,041 +0.03(+0.25%)
Feb 20, 2004 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Feb 19, 2004 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Feb 18, 2004 10.90 10.90 10.89 10.89 1,339 -0.46(-4.03%)
Feb 17, 2004 11.34 11.34 11.34 11.34 595 +0.51(+4.71%)
Feb 13, 2004 10.83 10.84 10.83 10.83 1,041 +0.00(+0.00%)
Feb 12, 2004 10.83 10.83 10.83 10.83 1,487 -0.49(-4.32%)
Feb 11, 2004 10.75 11.32 10.75 11.32 2,529 +0.20(+1.79%)
Feb 10, 2004 10.70 11.12 10.70 11.12 297 +0.45(+4.23%)
Feb 09, 2004 11.34 11.34 10.67 10.67 2,380 -1.03(-8.82%)
Feb 06, 2004 10.89 11.83 10.89 11.70 2,827 +0.95(+8.85%)
Feb 05, 2004 10.75 10.75 10.75 10.75 148 -0.06(-0.60%)
Feb 04, 2004 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Feb 03, 2004 10.82 10.82 10.82 10.82 148 -0.07(-0.64%)
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.