Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2014 | 5.712 | 5.797 | 5.712 | 5.797 | 8,944 | +0.08(+1.32%) |
| Oct 30, 2014 | 5.712 | 5.796 | 5.712 | 5.721 | 2,187 | -0.05(-0.80%) |
| Oct 29, 2014 | 5.796 | 5.796 | 5.712 | 5.767 | 2,797 | -0.09(-1.58%) |
| Oct 28, 2014 | 5.712 | 6.011 | 5.712 | 5.859 | 12,926 | +0.15(+2.57%) |
| Oct 27, 2014 | 5.822 | 5.721 | 5.712 | 5.712 | 814 | -0.01(-0.15%) |
| Oct 24, 2014 | 5.721 | 5.721 | 5.721 | 5.721 | 182 | -0.00(-0.00%) |
| Oct 23, 2014 | 5.721 | 5.721 | 5.721 | 5.721 | 364 | +0.14(+2.56%) |
| Oct 22, 2014 | 5.578 | 5.578 | 5.578 | 5.578 | 197 | +0.02(+0.30%) |
| Oct 21, 2014 | 5.612 | 5.670 | 5.561 | 5.561 | 642 | -0.08(-1.49%) |
| Oct 20, 2014 | 5.376 | 5.662 | 5.376 | 5.645 | 580 | +0.01(+0.15%) |
| Oct 17, 2014 | 5.376 | 5.654 | 5.376 | 5.637 | 1,195 | +0.09(+1.67%) |
| Oct 16, 2014 | 5.545 | 5.654 | 5.545 | 5.544 | 2,140 | -0.11(-1.93%) |
| Oct 15, 2014 | 5.376 | 5.654 | 5.376 | 5.654 | 2,240 | +0.15(+2.75%) |
| Oct 14, 2014 | 5.469 | 5.528 | 5.469 | 5.502 | 2,415 | -0.03(-0.61%) |
| Oct 13, 2014 | 5.528 | 5.805 | 5.805 | 5.536 | 1,485 | -0.27(-4.63%) |
| Oct 08, 2014 | 5.494 | 5.805 | 5.805 | 5.805 | 1,309 | -0.05(-0.86%) |
| Oct 07, 2014 | 5.628 | 5.964 | 5.628 | 5.855 | 2,210 | +0.23(+4.03%) |
| Oct 06, 2014 | 5.629 | 5.670 | 5.628 | 5.628 | 1,207 | -0.31(-5.23%) |
| Oct 03, 2014 | 5.939 | 5.939 | 5.939 | 5.939 | 119 | +0.31(+5.52%) |
| Oct 02, 2014 | 5.334 | 5.964 | 5.292 | 5.628 | 32,611 | -0.34(-5.63%) |
| Oct 01, 2014 | 5.628 | 5.964 | 5.628 | 5.964 | 23,475 | +0.34(+5.97%) |
| Sep 29, 2014 | 5.628 | 5.628 | 5.628 | 5.628 | 1,666 | +0.00(+0.00%) |
| Sep 24, 2014 | 5.511 | 5.628 | 5.628 | 5.628 | 8,451 | +0.03(+0.60%) |
| Sep 23, 2014 | 5.284 | 5.595 | 5.267 | 5.595 | 1,247 | +0.00(+0.00%) |
| Sep 22, 2014 | 5.620 | 5.620 | 5.299 | 5.595 | 1,099 | +0.01(+0.15%) |
| Sep 19, 2014 | 5.586 | 5.460 | 5.460 | 5.586 | 236 | +0.13(+2.31%) |
| Sep 18, 2014 | 5.460 | 5.477 | 5.460 | 5.460 | 1,323 | -0.20(-3.56%) |
| Sep 16, 2014 | 5.662 | 5.662 | 5.662 | 5.662 | 124 | +0.12(+2.12%) |
| Sep 15, 2014 | 5.544 | 5.544 | 5.544 | 5.544 | 136 | +0.03(+0.46%) |
| Sep 11, 2014 | 5.460 | 5.519 | 5.519 | 5.519 | 3 | +0.03(+0.46%) |
| Sep 09, 2014 | 5.477 | 5.494 | 5.494 | 5.494 | 1,547 | +0.03(+0.62%) |
| Sep 08, 2014 | 5.259 | 5.460 | 5.259 | 5.460 | 3,699 | -0.11(-1.96%) |
| Sep 05, 2014 | 5.570 | 5.570 | 5.570 | 5.570 | 438 | +0.04(+0.76%) |
| Sep 04, 2014 | 5.628 | 5.507 | 5.334 | 5.528 | 25,401 | +0.02(+0.38%) |
| Sep 02, 2014 | 5.460 | 5.507 | 5.507 | 5.507 | 92 | +0.05(+0.85%) |
| Aug 29, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 1,785 | +0.00(+0.00%) |
| Aug 28, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 147 | -0.05(-0.91%) |
| Aug 22, 2014 | 5.452 | 5.511 | 5.511 | 5.511 | 1,666 | -0.11(-1.94%) |
| Aug 21, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 430 | +0.00(+0.00%) |
| Aug 20, 2014 | 5.404 | 5.620 | 5.404 | 5.620 | 476 | +0.15(+2.76%) |
| Aug 18, 2014 | 5.603 | 5.469 | 5.469 | 5.469 | 238 | +0.01(+0.15%) |
| Aug 15, 2014 | 5.406 | 5.460 | 5.402 | 5.460 | 4,880 | +0.06(+1.07%) |
| Aug 14, 2014 | 5.481 | 5.519 | 5.402 | 5.402 | 1,428 | +0.00(+0.02%) |
| Aug 13, 2014 | 5.376 | 5.460 | 5.376 | 5.402 | 4,500 | -0.11(-1.91%) |
| Aug 11, 2014 | 5.435 | 5.507 | 5.507 | 5.507 | 3,809 | -0.15(-2.60%) |
| Aug 08, 2014 | 5.620 | 5.620 | 5.421 | 5.654 | 911 | +0.30(+5.65%) |
| Aug 07, 2014 | 5.360 | 5.502 | 5.334 | 5.351 | 6,207 | +0.00(+0.00%) |
| Aug 06, 2014 | 5.460 | 5.460 | 5.343 | 5.351 | 7,592 | -0.11(-2.00%) |
| Aug 05, 2014 | 5.343 | 5.544 | 5.343 | 5.460 | 5,659 | -0.04(-0.76%) |
| Aug 04, 2014 | 5.334 | 5.654 | 5.334 | 5.502 | 29,024 | -0.16(-2.82%) |
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.