Colony Bankcorp Inc (NQ: CBAN )

15.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.367 4.367 4.367 4.367 0 -0.06(-1.38%)
May 28, 2002 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
May 27, 2002 4.428 4.428 4.428 4.428 1,987 +0.00(+0.00%)
May 24, 2002 4.428 4.428 4.428 4.428 1,987 -0.08(-1.79%)
May 23, 2002 4.428 4.509 4.428 4.509 1,987 +0.08(+1.82%)
May 22, 2002 4.428 4.428 4.428 4.428 198 +0.03(+0.73%)
May 21, 2002 4.396 4.396 4.396 4.396 397 +0.00(+0.00%)
May 20, 2002 4.396 4.396 4.396 4.396 0 +0.00(+0.00%)
May 17, 2002 4.396 4.396 4.396 4.396 397 +0.03(+0.74%)
May 16, 2002 4.364 4.364 4.364 4.364 0 +0.00(+0.00%)
May 15, 2002 4.428 4.428 4.364 4.364 1,987 +0.00(+0.00%)
May 14, 2002 4.364 4.364 4.364 4.364 397 +0.00(+0.00%)
May 13, 2002 4.364 4.364 4.364 4.364 993 -0.21(-4.58%)
May 10, 2002 4.573 4.573 4.573 4.573 0 +0.00(+0.00%)
May 09, 2002 4.573 4.573 4.573 4.573 0 +0.00(+0.00%)
May 08, 2002 4.573 4.573 4.573 4.573 397 +0.10(+2.16%)
May 07, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
May 06, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
May 03, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
May 02, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
May 01, 2002 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
Apr 30, 2002 4.476 4.476 4.476 4.476 2,583 +0.00(+0.00%)
Apr 29, 2002 4.476 4.476 4.476 4.476 3,378 +0.05(+1.09%)
Apr 26, 2002 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Apr 25, 2002 4.476 4.476 4.428 4.428 1,192 +0.06(+1.48%)
Apr 24, 2002 4.364 4.364 4.364 4.364 0 +0.00(+0.00%)
Apr 23, 2002 4.454 4.454 4.315 4.364 21,264 -0.02(-0.37%)
Apr 22, 2002 4.380 4.380 4.380 4.380 198 +0.00(+0.00%)
Apr 19, 2002 4.380 4.380 4.380 4.380 198 -0.00(-0.07%)
Apr 18, 2002 4.383 4.383 4.383 4.383 596 +0.00(+0.00%)
Apr 17, 2002 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Apr 16, 2002 4.525 4.525 4.383 4.383 4,372 -0.05(-1.02%)
Apr 15, 2002 4.348 4.525 4.348 4.428 9,340 -0.05(-1.08%)
Apr 12, 2002 4.428 4.476 4.428 4.476 794 +0.27(+6.51%)
Apr 11, 2002 4.203 4.203 4.203 4.203 198 -0.23(-5.08%)
Apr 10, 2002 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Apr 09, 2002 4.428 4.428 4.428 4.428 198 -0.00(-0.01%)
Apr 08, 2002 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Apr 05, 2002 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Apr 04, 2002 4.428 4.428 4.428 4.428 198 +0.24(+5.77%)
Apr 03, 2002 4.187 4.187 4.187 4.187 7,154 -0.00(-0.06%)
Apr 02, 2002 4.187 4.189 4.187 4.189 2,186 +0.00(+0.06%)
Apr 01, 2002 4.187 4.187 4.187 4.187 397 -0.26(-5.80%)
Mar 29, 2002 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Mar 28, 2002 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Mar 27, 2002 4.444 4.444 4.444 4.444 993 +0.00(+0.00%)
Mar 26, 2002 4.444 4.444 4.444 4.444 198 +0.00(+0.00%)
Mar 25, 2002 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Mar 22, 2002 4.444 4.444 4.444 4.444 397 +0.26(+6.15%)
Mar 21, 2002 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
Mar 20, 2002 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
Mar 19, 2002 4.187 4.187 4.187 4.187 794 -0.16(-3.70%)
Mar 18, 2002 4.348 4.348 4.348 4.348 2,980 +0.08(+1.89%)
Mar 15, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 14, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 13, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 12, 2002 4.267 4.267 4.267 4.267 397 -0.08(-1.85%)
Mar 11, 2002 4.348 4.348 4.348 4.348 0 +0.00(+0.00%)
Mar 08, 2002 4.348 4.348 4.348 4.348 993 +0.08(+1.89%)
Mar 07, 2002 4.267 4.267 4.267 4.267 1,987 -0.08(-1.85%)
Mar 06, 2002 4.348 4.348 4.348 4.348 0 +0.00(+0.00%)
Mar 05, 2002 4.267 4.348 4.267 4.348 2,384 +0.08(+1.89%)
Mar 04, 2002 4.267 4.267 4.267 4.267 397 -0.08(-1.85%)
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.