Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.66 12.66 12.66 12.66 381 +0.00(+0.00%)
Nov 29, 2007 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Nov 28, 2007 13.20 13.20 12.66 12.66 1,462 +0.02(+0.12%)
Nov 27, 2007 13.13 13.13 12.60 12.64 1,396 -0.49(-3.71%)
Nov 26, 2007 13.19 13.19 13.12 13.13 7,917 -0.08(-0.60%)
Nov 23, 2007 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Nov 21, 2007 13.27 13.27 13.21 13.21 9,030 -0.08(-0.59%)
Nov 20, 2007 13.26 13.29 13.21 13.29 15,103 -0.24(-1.74%)
Nov 19, 2007 13.25 13.52 13.25 13.52 1,526 +0.28(+2.08%)
Nov 16, 2007 13.25 13.25 13.25 13.25 391 +0.00(+0.00%)
Nov 15, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Nov 14, 2007 13.21 13.25 13.20 13.25 508 +0.07(+0.54%)
Nov 13, 2007 13.20 13.20 13.18 13.18 1,526 -0.62(-4.50%)
Nov 12, 2007 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Nov 09, 2007 13.81 13.81 13.80 13.80 713 +0.04(+0.29%)
Nov 08, 2007 13.76 13.76 13.76 13.76 5,076 +0.31(+2.34%)
Nov 07, 2007 13.21 13.44 13.18 13.44 2,003 +0.07(+0.53%)
Nov 06, 2007 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Nov 05, 2007 13.96 13.96 13.37 13.37 1,526 -0.78(-5.50%)
Nov 02, 2007 14.18 14.18 14.02 14.15 16,066 -0.39(-2.70%)
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.