Colony Bankcorp Inc (NQ: CBAN )

11.54 +0.38 (+3.41%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.37 21.37 20.67 20.98 5,669 -0.45(-2.12%)
Dec 29, 2005 21.72 21.84 21.37 21.44 6,809 -0.30(-1.39%)
Dec 28, 2005 21.74 21.74 21.74 21.74 119 -0.28(-1.26%)
Dec 27, 2005 22.05 22.05 22.02 22.02 476 -0.45(-1.98%)
Dec 23, 2005 22.16 22.46 22.16 22.46 238 +0.30(+1.36%)
Dec 22, 2005 21.72 22.16 21.72 22.16 714 +0.44(+2.01%)
Dec 21, 2005 21.72 21.72 21.72 21.72 238 -0.19(-0.88%)
Dec 20, 2005 22.16 22.16 21.72 21.92 1,978 +0.19(+0.89%)
Dec 19, 2005 21.97 22.19 21.62 21.72 9,750 -0.76(-3.36%)
Dec 16, 2005 22.64 22.64 21.86 22.48 36,480 -0.14(-0.63%)
Dec 15, 2005 21.84 22.62 21.84 22.62 5,721 +0.42(+1.89%)
Dec 14, 2005 22.18 22.60 22.18 22.20 7,487 +0.03(+0.11%)
Dec 13, 2005 22.18 22.18 22.17 22.18 1,215 +0.00(+0.00%)
Dec 12, 2005 22.07 22.18 22.07 22.18 3,104 +0.34(+1.54%)
Dec 09, 2005 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Dec 08, 2005 21.84 21.84 21.84 21.84 7,023 +0.00(+0.00%)
Dec 07, 2005 22.18 22.18 21.84 21.84 7,011 -0.21(-0.95%)
Dec 06, 2005 22.05 22.17 22.05 22.05 4,724 +0.03(+0.14%)
Dec 05, 2005 21.84 22.02 21.84 22.02 2,568 +0.28(+1.28%)
Dec 02, 2005 21.77 21.77 21.73 21.74 833 -0.15(-0.69%)
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.