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 (%)
Oct 28, 2011 1.880 1.962 1.962 1.962 1,819 +0.11(+5.78%)
Oct 27, 2011 1.904 1.904 1.855 1.855 2,935 +0.00(+0.00%)
Oct 26, 2011 1.880 1.962 1.855 1.855 2,097 +0.00(+0.00%)
Oct 25, 2011 1.880 1.880 1.855 1.855 11,989 -0.03(-1.75%)
Oct 24, 2011 1.913 1.921 1.888 1.888 15,041 -0.02(-1.29%)
Oct 21, 2011 1.913 1.937 1.913 1.913 2,668 -0.02(-1.28%)
Oct 20, 2011 1.937 1.937 1.937 1.937 363 +0.00(+0.00%)
Oct 19, 2011 1.979 1.979 1.937 1.937 6,427 +0.02(+1.29%)
Oct 18, 2011 1.979 1.979 1.909 1.913 5,186 +0.00(+0.00%)
Oct 17, 2011 2.102 2.102 1.904 1.913 6,550 -0.02(-1.28%)
Oct 14, 2011 1.921 2.234 1.921 1.937 849 +0.06(+3.07%)
Oct 13, 2011 1.954 2.110 1.880 1.880 18,692 -0.06(-2.98%)
Oct 12, 2011 2.020 2.143 1.937 1.937 7,641 +0.02(+1.29%)
Oct 10, 2011 1.995 1.913 1.913 1.913 5,094 -0.20(-9.38%)
Oct 07, 2011 2.119 2.119 2.110 2.110 762 +0.01(+0.39%)
Oct 06, 2011 2.267 2.267 2.102 2.102 2,571 -0.01(-0.39%)
Oct 05, 2011 2.110 2.119 2.110 2.110 1,212 -0.00(-0.00%)
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.