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 (%)
Jul 31, 2009 6.142 6.430 6.018 6.018 9,734 +0.12(+2.10%)
Jul 30, 2009 5.895 5.895 5.895 5.895 121 -0.54(-8.33%)
Jul 29, 2009 6.430 6.496 6.257 6.430 1,699 -0.20(-2.99%)
Jul 28, 2009 6.150 6.983 6.150 6.628 10,887 +0.44(+7.06%)
Jul 27, 2009 6.109 6.191 6.109 6.191 2,348 -0.24(-3.72%)
Jul 24, 2009 6.999 6.999 6.430 6.430 9,074 -0.58(-8.24%)
Jul 23, 2009 6.183 7.280 6.183 7.007 18,048 +1.03(+17.24%)
Jul 22, 2009 5.977 5.977 5.771 5.977 14,070 +0.10(+1.68%)
Jul 21, 2009 5.944 5.985 5.878 5.878 485 -0.30(-4.81%)
Jul 20, 2009 6.158 6.183 6.158 6.175 849 -0.25(-3.85%)
Jul 17, 2009 6.513 6.513 6.348 6.422 1,517 +0.21(+3.45%)
Jul 16, 2009 5.969 6.513 5.969 6.208 18,739 +0.02(+0.40%)
Jul 15, 2009 6.059 6.183 5.771 6.183 1,940 +0.00(+0.07%)
Jul 14, 2009 6.179 6.179 6.179 6.179 121 -0.02(-0.33%)
Jul 13, 2009 5.944 6.315 5.944 6.200 9,190 +0.19(+3.15%)
Jul 10, 2009 6.538 6.538 5.754 6.010 11,810 -0.01(-0.14%)
Jul 09, 2009 6.043 6.047 5.878 6.018 849 +0.00(+0.00%)
Jul 08, 2009 6.373 6.529 5.812 6.018 3,883 +0.44(+7.83%)
Jul 07, 2009 5.705 6.183 5.528 5.581 727 -0.75(-11.85%)
Jul 02, 2009 6.332 6.332 6.332 6.332 0 +0.34(+5.64%)
Jul 01, 2009 5.862 6.043 5.862 5.993 5,701 +0.13(+2.25%)
Jun 30, 2009 6.266 6.266 5.862 5.862 1,810 -0.69(-10.57%)
Jun 26, 2009 6.546 6.554 6.554 6.554 6,186 +0.87(+15.37%)
Jun 25, 2009 6.549 6.590 5.632 5.681 4,752 -0.60(-9.52%)
Jun 24, 2009 5.525 6.721 5.525 6.279 7,388 +0.53(+9.26%)
Jun 23, 2009 5.902 6.123 5.738 5.747 2,840 -0.72(-11.14%)
Jun 22, 2009 5.534 6.467 5.525 6.467 7,498 +0.55(+9.27%)
Jun 19, 2009 5.747 5.918 5.747 5.918 855 +0.23(+4.03%)
Jun 18, 2009 5.419 5.747 5.370 5.689 10,102 -0.04(-0.71%)
Jun 17, 2009 6.426 6.426 5.730 5.730 4,841 -0.70(-10.94%)
Jun 11, 2009 6.434 6.434 6.434 6.434 0 +0.29(+4.80%)
Jun 10, 2009 5.882 6.139 5.882 6.139 1,258 -0.04(-0.66%)
Jun 09, 2009 6.590 6.590 6.025 6.180 1,099 +0.25(+4.28%)
Jun 08, 2009 6.369 6.369 5.927 5.927 3,664 +0.05(+0.84%)
Jun 05, 2009 6.532 6.532 5.877 5.877 1,700 -0.55(-8.54%)
Jun 04, 2009 5.968 6.541 5.968 6.426 4,606 +0.13(+2.01%)
Jun 02, 2009 6.274 6.303 6.254 6.299 1,065 +0.25(+4.13%)
Jun 01, 2009 5.992 6.189 5.992 6.049 1,575 -0.07(-1.20%)
May 29, 2009 5.943 6.549 5.812 6.123 4,114 -0.63(-9.33%)
May 28, 2009 6.753 6.753 6.753 6.753 122 +0.65(+10.59%)
May 27, 2009 6.622 6.622 5.812 6.107 2,654 -0.64(-9.47%)
May 22, 2009 6.745 6.745 6.745 6.745 122 +0.02(+0.24%)
May 21, 2009 6.655 6.729 6.622 6.729 1,099 +0.10(+1.48%)
May 20, 2009 6.631 6.631 6.631 6.631 180 -0.37(-5.26%)
May 15, 2009 6.999 6.999 6.999 6.999 0 +0.06(+0.83%)
May 12, 2009 7.253 6.942 6.942 6.942 1,099 +0.01(+0.21%)
May 11, 2009 6.958 7.040 6.786 6.927 5,546 -0.01(-0.09%)
May 08, 2009 7.232 7.232 6.933 6.933 244 +0.00(+0.00%)
May 07, 2009 7.154 7.154 6.614 6.933 2,931 -0.35(-4.83%)
May 06, 2009 7.245 7.285 7.245 7.285 488 +0.04(+0.59%)
May 04, 2009 7.245 7.243 7.243 7.243 732 +0.33(+4.83%)
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.