Colony Bankcorp Inc (NQ: CBAN )

11.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.38 15.38 15.38 0 +0.00(+0.00%)
Aug 30, 2018 15.38 15.42 15.08 15.38 62,973 +0.26(+1.69%)
Aug 29, 2018 15.33 15.33 14.91 15.12 2,648 +0.30(+2.01%)
Aug 28, 2018 14.91 14.91 14.78 14.82 603 +0.09(+0.58%)
Aug 27, 2018 15.33 15.33 14.69 14.74 1,677 -0.34(-2.26%)
Aug 24, 2018 15.08 15.08 15.08 108 +0.00(+0.00%)
Aug 23, 2018 15.08 15.08 15.08 0 +0.00(+0.00%)
Aug 22, 2018 15.12 15.12 15.08 15.08 629 -0.04(-0.28%)
Aug 21, 2018 15.12 15.12 15.12 15.12 227 -0.09(-0.56%)
Aug 20, 2018 14.78 15.20 14.78 15.20 13,369 +0.55(+3.78%)
Aug 17, 2018 14.65 14.65 14.65 14.65 234 -0.26(-1.71%)
Aug 16, 2018 14.99 14.99 14.91 14.91 1,797 -0.21(-1.41%)
Aug 15, 2018 15.08 15.12 15.03 15.12 1,036 +0.00(+0.00%)
Aug 14, 2018 14.95 15.12 14.95 15.12 2,532 +0.13(+0.85%)
Aug 13, 2018 14.86 14.99 14.78 14.99 7,413 +0.17(+1.15%)
Aug 10, 2018 14.80 14.86 14.74 14.82 16,553 +0.04(+0.29%)
Aug 09, 2018 14.78 14.82 14.69 14.78 6,072 -0.09(-0.57%)
Aug 08, 2018 14.69 14.86 14.69 14.86 6,754 +0.26(+1.75%)
Aug 07, 2018 14.60 14.61 14.60 14.61 864 +0.04(+0.29%)
Aug 06, 2018 14.67 14.67 14.57 14.57 711 +0.04(+0.29%)
Aug 03, 2018 14.48 14.52 14.48 14.52 939 +0.26(+1.79%)
Aug 02, 2018 14.27 14.31 14.22 14.27 7,229 +0.04(+0.30%)
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.