Colony Bankcorp Inc (NQ: CBAN )

15.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Apr 29, 2004 11.42 11.42 11.10 11.10 476 -0.25(-2.19%)
Apr 28, 2004 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Apr 27, 2004 11.35 11.35 11.35 11.35 317 +0.60(+5.57%)
Apr 26, 2004 11.27 11.27 10.75 10.75 317 +0.00(+0.00%)
Apr 23, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Apr 22, 2004 10.75 10.75 10.75 10.75 317 -0.11(-1.02%)
Apr 21, 2004 10.78 10.86 10.78 10.86 317 -0.41(-3.66%)
Apr 20, 2004 11.27 11.27 11.27 11.27 476 +0.08(+0.72%)
Apr 19, 2004 11.19 11.19 11.19 11.19 476 +0.11(+1.00%)
Apr 16, 2004 11.20 11.20 10.82 11.08 1,271 +0.44(+4.16%)
Apr 15, 2004 11.00 11.20 10.64 10.64 2,543 -0.66(-5.84%)
Apr 14, 2004 11.26 11.30 11.20 11.30 635 +0.23(+2.05%)
Apr 13, 2004 10.68 11.07 10.67 11.07 1,271 +0.15(+1.34%)
Apr 12, 2004 11.07 11.07 10.92 10.92 3,338 +0.02(+0.14%)
Apr 08, 2004 10.57 10.91 10.57 10.91 3,338 +0.09(+0.84%)
Apr 07, 2004 11.07 11.07 10.82 10.82 2,225 -0.20(-1.83%)
Apr 06, 2004 11.02 11.02 11.02 11.02 158 +0.33(+3.06%)
Apr 05, 2004 10.68 10.69 10.68 10.69 635 -0.38(-3.41%)
Apr 02, 2004 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
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.