Colony Bankcorp Inc (NQ: CBAN )

15.85 +0.35 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.08 14.46 13.84 14.17 23,224 -0.25(-1.76%)
May 30, 2019 14.36 14.67 13.89 14.42 24,823 +0.34(+2.41%)
May 29, 2019 14.14 14.56 13.94 14.08 47,663 -0.08(-0.60%)
May 28, 2019 14.17 14.39 14.07 14.17 15,571 -0.04(-0.30%)
May 24, 2019 14.02 14.21 14.01 14.21 13,203 +0.20(+1.39%)
May 23, 2019 13.89 14.42 13.89 14.01 17,468 -0.20(-1.43%)
May 22, 2019 14.51 14.61 14.04 14.22 26,163 -0.20(-1.41%)
May 21, 2019 14.47 14.47 13.89 14.42 39,245 +0.03(+0.18%)
May 20, 2019 14.45 14.51 14.39 14.39 44,406 -0.20(-1.34%)
May 17, 2019 14.54 14.63 14.42 14.59 15,325 -0.04(-0.29%)
May 16, 2019 14.59 14.84 14.58 14.63 11,434 +0.00(+0.00%)
May 15, 2019 14.55 14.85 14.42 14.63 25,990 +0.04(+0.29%)
May 14, 2019 14.63 14.75 14.35 14.59 26,046 -0.07(-0.46%)
May 13, 2019 14.88 14.88 14.49 14.66 16,511 -0.35(-2.32%)
May 10, 2019 14.59 15.06 14.45 15.01 63,895 +0.27(+1.84%)
May 09, 2019 14.38 15.06 14.38 14.73 14,360 +0.14(+0.99%)
May 08, 2019 14.61 14.80 14.26 14.59 20,135 -0.18(-1.21%)
May 07, 2019 14.89 14.89 14.76 14.77 1,340 +0.01(+0.06%)
May 06, 2019 14.80 14.91 14.42 14.76 28,346 -0.14(-0.97%)
May 03, 2019 15.03 15.03 14.73 14.90 8,605 +0.03(+0.23%)
May 02, 2019 14.79 14.87 14.79 14.87 1,949 +0.20(+1.39%)
May 01, 2019 14.39 14.78 14.38 14.67 3,310 +0.15(+1.05%)
Apr 30, 2019 14.23 14.79 14.17 14.51 13,600 +0.07(+0.47%)
Apr 29, 2019 14.48 14.75 14.20 14.45 5,481 -0.28(-1.93%)
Apr 26, 2019 14.13 14.73 14.13 14.73 2,249 +0.19(+1.28%)
Apr 25, 2019 14.37 14.54 14.37 14.54 999 +0.40(+2.81%)
Apr 24, 2019 14.15 14.15 14.15 14.15 222 -0.20(-1.41%)
Apr 23, 2019 14.35 14.35 14.35 266 +0.00(+0.00%)
Apr 22, 2019 14.05 14.68 14.05 14.35 7,590 -0.08(-0.58%)
Apr 18, 2019 14.69 14.70 14.16 14.43 5,446 +0.22(+1.54%)
Apr 17, 2019 14.20 14.87 14.11 14.21 12,338 -0.24(-1.69%)
Apr 16, 2019 14.99 14.99 14.32 14.46 10,014 -0.53(-3.55%)
Apr 15, 2019 14.93 14.99 14.57 14.99 4,223 +0.00(+0.00%)
Apr 12, 2019 14.99 14.99 14.70 14.99 9,945 +0.51(+3.50%)
Apr 11, 2019 14.36 14.79 14.05 14.48 14,162 +0.46(+3.25%)
Apr 10, 2019 15.15 15.18 13.77 14.03 22,572 -1.15(-7.57%)
Apr 09, 2019 14.19 15.19 14.19 15.18 19,193 +0.23(+1.53%)
Apr 08, 2019 14.87 15.15 14.83 14.95 5,665 +0.18(+1.20%)
Apr 05, 2019 14.70 16.01 14.07 14.77 11,366 -0.43(-2.83%)
Apr 04, 2019 14.03 15.20 13.99 15.20 4,644 +1.32(+9.49%)
Apr 03, 2019 14.36 14.79 13.89 13.89 64,734 -0.47(-3.29%)
Apr 02, 2019 14.36 14.40 14.29 14.36 6,629 -0.02(-0.12%)
Apr 01, 2019 14.40 14.87 14.32 14.38 9,825 -0.07(-0.47%)
Mar 29, 2019 14.77 14.79 14.44 14.44 3,078 -0.00(-0.03%)
Mar 28, 2019 14.40 14.82 13.98 14.45 4,860 +0.09(+0.62%)
Mar 27, 2019 13.98 14.36 13.72 14.36 7,852 +0.38(+2.72%)
Mar 26, 2019 14.12 14.12 13.68 13.98 2,590 +0.00(+0.00%)
Mar 25, 2019 14.32 14.34 13.83 13.98 3,497 +0.04(+0.30%)
Mar 22, 2019 14.15 14.15 13.94 13.94 1,539 +0.08(+0.61%)
Mar 21, 2019 14.41 14.59 13.74 13.85 3,493 -0.25(-1.80%)
Mar 20, 2019 14.13 14.27 13.83 14.11 4,864 -0.82(-5.49%)
Mar 19, 2019 14.92 14.92 14.92 962 +0.00(+0.00%)
Mar 18, 2019 14.92 14.92 14.92 683 +0.00(+0.00%)
Mar 15, 2019 14.81 15.14 14.49 14.92 9,708 -0.11(-0.73%)
Mar 14, 2019 14.80 15.04 14.54 15.03 5,034 +0.25(+1.71%)
Mar 13, 2019 14.16 14.78 14.10 14.78 5,734 +0.44(+3.06%)
Mar 12, 2019 14.15 14.39 14.08 14.34 1,448 +0.41(+2.91%)
Mar 11, 2019 14.04 14.20 13.94 13.94 557 -0.76(-5.17%)
Mar 08, 2019 14.70 14.70 14.70 14.70 355 +0.30(+2.05%)
Mar 07, 2019 14.60 14.61 14.40 14.40 844 -0.30(-2.01%)
Mar 06, 2019 14.15 14.76 14.15 14.70 2,856 +0.75(+5.39%)
Mar 04, 2019 13.94 13.94 13.94 0 +0.36(+2.67%)
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.