Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2009 | 5.166 | 5.536 | 5.066 | 5.368 | 8,077 | -0.24(-4.34%) |
| Mar 30, 2009 | 5.528 | 6.090 | 5.015 | 5.612 | 13,997 | +0.57(+11.33%) |
| Mar 26, 2009 | 5.040 | 5.082 | 5.040 | 5.040 | 1,309 | -0.39(-7.12%) |
| Mar 24, 2009 | 5.225 | 5.427 | 5.225 | 5.427 | 535 | -0.01(-0.15%) |
| Mar 18, 2009 | 5.435 | 5.435 | 5.435 | 5.435 | 0 | +0.60(+12.48%) |
| Mar 17, 2009 | 4.832 | 4.832 | 4.832 | 4.832 | 195 | +0.31(+6.91%) |
| Mar 16, 2009 | 4.688 | 4.688 | 4.520 | 4.520 | 476 | -0.02(-0.37%) |
| Mar 13, 2009 | 3.990 | 4.536 | 3.789 | 4.536 | 6,231 | -0.32(-6.50%) |
| Mar 12, 2009 | 4.570 | 4.852 | 4.528 | 4.852 | 5,157 | +0.28(+6.17%) |
| Mar 11, 2009 | 4.931 | 4.956 | 4.570 | 4.570 | 1,666 | +0.37(+8.80%) |
| Mar 10, 2009 | 4.200 | 4.232 | 4.200 | 4.200 | 928 | -0.13(-3.10%) |
| Mar 09, 2009 | 4.335 | 4.335 | 4.335 | 4.335 | 119 | -0.10(-2.27%) |
| Mar 06, 2009 | 5.040 | 5.040 | 4.419 | 4.436 | 5,055 | -0.61(-12.15%) |
| Mar 05, 2009 | 5.049 | 5.049 | 5.049 | 5.049 | 773 | -0.32(-5.95%) |
| Feb 26, 2009 | 5.368 | 5.368 | 5.368 | 5.368 | 595 | -0.01(-0.16%) |
| Feb 24, 2009 | 5.586 | 5.376 | 5.376 | 5.376 | 1,904 | -0.22(-3.90%) |
| Feb 23, 2009 | 5.595 | 5.595 | 5.595 | 5.595 | 238 | -0.62(-10.00%) |
| Feb 13, 2009 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
| Feb 12, 2009 | 6.216 | 7.443 | 6.216 | 6.216 | 3,690 | -0.25(-3.90%) |
| Feb 11, 2009 | 5.872 | 6.468 | 5.872 | 6.468 | 1,785 | +0.43(+7.17%) |
| Feb 10, 2009 | 6.216 | 6.216 | 6.036 | 6.036 | 2,305 | +0.02(+0.35%) |
| Feb 09, 2009 | 6.015 | 6.015 | 6.015 | 6.015 | 297 | -0.13(-2.19%) |
| Feb 06, 2009 | 6.149 | 6.149 | 6.149 | 6.149 | 188 | -1.12(-15.38%) |
| Jan 30, 2009 | 7.267 | 7.267 | 7.267 | 7.267 | 238 | +1.13(+18.33%) |
| Jan 29, 2009 | 6.309 | 6.309 | 6.141 | 6.141 | 914 | -0.19(-3.05%) |
| Jan 28, 2009 | 6.746 | 6.746 | 6.334 | 6.334 | 752 | -0.58(-8.44%) |
| Jan 26, 2009 | 6.956 | 6.918 | 6.918 | 6.918 | 4,404 | -0.04(-0.60%) |
| Jan 23, 2009 | 6.973 | 6.973 | 6.960 | 6.960 | 289 | -0.57(-7.53%) |
| Jan 16, 2009 | 6.838 | 7.527 | 7.527 | 7.527 | 357 | -0.29(-3.66%) |
| Jan 15, 2009 | 7.981 | 7.981 | 7.813 | 7.813 | 714 | +0.24(+3.10%) |
| Jan 14, 2009 | 6.721 | 7.577 | 6.721 | 7.577 | 16,388 | +0.86(+12.75%) |
| Jan 13, 2009 | 6.721 | 6.721 | 6.721 | 6.721 | 2,380 | -0.84(-11.11%) |
| Jan 12, 2009 | 7.561 | 7.561 | 7.561 | 7.561 | 1,092 | +0.42(+5.88%) |
| Jan 09, 2009 | 7.157 | 7.157 | 6.989 | 7.141 | 11,406 | -0.02(-0.23%) |
| Jan 08, 2009 | 7.157 | 7.157 | 7.157 | 7.157 | 377 | +0.34(+5.06%) |
| Jan 07, 2009 | 6.939 | 7.141 | 6.813 | 6.813 | 4,763 | -0.66(-8.88%) |
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.
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.