Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.486 3.486 3.486 3.486 0 +0.03(+0.73%)
Mar 30, 2011 3.461 3.486 3.453 3.461 714 +0.01(+0.24%)
Mar 29, 2011 3.411 3.453 3.402 3.453 8,748 +0.04(+1.23%)
Mar 28, 2011 3.570 3.570 3.411 3.411 1,053 -0.03(-0.98%)
Mar 25, 2011 3.444 3.444 3.444 3.444 11,928 +0.00(+0.00%)
Mar 23, 2011 3.444 3.444 3.444 3.444 0 -0.01(-0.24%)
Mar 22, 2011 3.453 3.453 3.453 3.453 357 +0.00(+0.00%)
Mar 21, 2011 3.612 3.637 3.444 3.453 2,059 -0.15(-4.20%)
Mar 16, 2011 3.604 3.604 3.604 3.604 0 +0.16(+4.63%)
Mar 15, 2011 3.453 3.453 3.444 3.444 476 -0.08(-2.38%)
Mar 14, 2011 3.528 3.528 3.503 3.528 2,254 +0.09(+2.69%)
Mar 10, 2011 3.436 3.436 3.436 3.436 0 -0.15(-4.22%)
Mar 09, 2011 3.587 3.587 3.587 3.587 119 +0.06(+1.67%)
Mar 07, 2011 3.528 3.528 3.528 3.528 119 -0.05(-1.41%)
Mar 04, 2011 3.579 3.579 3.579 3.579 654 +0.08(+2.16%)
Mar 02, 2011 3.503 3.503 3.503 3.503 0 -0.08(-2.11%)
Mar 01, 2011 3.772 3.772 3.579 3.579 3,273 -0.15(-4.05%)
Feb 28, 2011 3.570 3.730 3.545 3.730 14,915 +0.08(+2.07%)
Feb 25, 2011 3.654 3.654 3.646 3.654 1,190 +0.08(+2.35%)
Feb 23, 2011 3.579 3.570 3.570 3.570 2,261 -0.20(-5.35%)
Feb 22, 2011 3.486 3.780 3.486 3.772 20,319 +0.29(+8.19%)
Feb 16, 2011 3.469 3.486 3.486 3.486 357 +0.04(+1.22%)
Feb 14, 2011 3.537 3.444 3.444 3.444 2,380 -0.05(-1.44%)
Feb 10, 2011 3.570 3.495 3.495 3.495 833 -0.04(-1.19%)
Feb 09, 2011 3.629 3.629 3.537 3.537 2,499 -0.11(-3.00%)
Feb 08, 2011 3.646 3.646 3.646 3.646 614 +0.03(+0.93%)
Feb 04, 2011 3.612 3.612 3.612 3.612 1,309 +0.03(+0.94%)
Feb 01, 2011 3.679 3.579 3.579 3.579 2,261 +0.01(+0.24%)
Jan 31, 2011 3.570 3.570 3.570 3.570 2,380 +0.00(+0.00%)
Jan 28, 2011 3.528 3.587 3.528 3.570 1,760 +0.04(+1.19%)
Jan 27, 2011 3.486 3.528 3.486 3.528 858 +0.16(+4.74%)
Jan 26, 2011 3.385 3.394 3.369 3.369 952 -0.04(-1.23%)
Jan 24, 2011 3.461 3.411 3.411 3.411 8,332 -0.07(-1.93%)
Jan 21, 2011 3.419 3.486 3.411 3.478 2,023 +0.07(+1.97%)
Jan 19, 2011 3.411 3.411 3.411 3.411 357 -0.12(-3.33%)
Jan 13, 2011 3.562 3.528 3.528 3.528 833 -0.04(-1.18%)
Jan 12, 2011 3.579 3.579 3.570 3.570 2,362 -0.08(-2.30%)
Jan 11, 2011 3.587 3.654 3.587 3.654 1,426 +0.08(+2.35%)
Jan 10, 2011 3.570 3.570 3.570 3.570 297 -0.02(-0.47%)
Jan 07, 2011 3.579 3.669 3.570 3.587 1,327 -0.11(-2.95%)
Jan 06, 2011 3.688 3.696 3.688 3.696 1,190 +0.10(+2.68%)
Jan 05, 2011 3.600 3.600 3.600 3.600 119 +0.03(+0.82%)
Jan 04, 2011 3.419 3.570 3.419 3.570 3,389 +0.02(+0.47%)
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.