Colony Bankcorp Inc (NQ: CBAN )

11.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.435 6.620 6.620 6.620 2,261 +0.19(+3.01%)
Dec 30, 2014 6.384 6.519 6.326 6.426 7,438 +0.02(+0.26%)
Dec 29, 2014 6.410 6.410 6.410 6.410 191 +0.05(+0.79%)
Dec 26, 2014 6.359 6.359 6.359 6.359 119 +0.13(+2.02%)
Dec 24, 2014 6.225 6.233 6.233 6.233 10,594 +0.01(+0.13%)
Dec 23, 2014 6.225 6.225 6.225 6.225 283 +0.04(+0.68%)
Dec 22, 2014 6.392 6.392 6.183 6.183 1,068 -0.03(-0.54%)
Dec 19, 2014 6.441 6.441 6.200 6.216 760 -0.08(-1.33%)
Dec 17, 2014 6.258 6.300 6.300 6.300 1 -0.02(-0.27%)
Dec 16, 2014 6.300 6.317 6.300 6.317 1,340 +0.20(+3.30%)
Dec 15, 2014 6.393 6.393 6.090 6.116 3,096 -0.18(-2.80%)
Dec 12, 2014 6.359 6.468 6.292 6.292 6,328 -0.18(-2.73%)
Dec 11, 2014 6.300 6.468 6.292 6.468 6,457 +0.07(+1.05%)
Dec 09, 2014 6.468 6.401 6.401 6.401 310 -0.07(-1.04%)
Dec 08, 2014 6.452 6.468 6.452 6.468 1,507 +0.18(+2.80%)
Dec 05, 2014 6.578 6.578 6.578 6.292 670 +0.13(+2.15%)
Dec 04, 2014 6.048 6.325 6.048 6.159 7,387 +0.04(+0.58%)
Dec 03, 2014 6.132 6.141 6.048 6.124 1,327 -0.20(-3.19%)
Dec 02, 2014 6.107 6.326 6.107 6.326 808 +0.24(+3.86%)
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.