Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 6.039 | 6.654 | 5.905 | 6.222 | 4,049 | -0.64(-9.33%) |
| May 28, 2009 | 6.862 | 6.862 | 6.862 | 6.862 | 120 | +0.66(+10.59%) |
| May 27, 2009 | 6.729 | 6.729 | 5.905 | 6.205 | 2,612 | -0.65(-9.47%) |
| May 22, 2009 | 6.854 | 6.854 | 6.854 | 6.854 | 120 | +0.02(+0.24%) |
| May 21, 2009 | 6.762 | 6.837 | 6.729 | 6.837 | 1,082 | +0.10(+1.48%) |
| May 20, 2009 | 6.737 | 6.737 | 6.737 | 6.737 | 177 | -0.37(-5.26%) |
| May 15, 2009 | 7.112 | 7.112 | 7.112 | 7.112 | 0 | +0.06(+0.83%) |
| May 12, 2009 | 7.369 | 7.053 | 7.053 | 7.053 | 1,082 | +0.01(+0.21%) |
| May 11, 2009 | 7.070 | 7.153 | 6.895 | 7.038 | 5,458 | -0.01(-0.09%) |
| May 08, 2009 | 7.349 | 7.349 | 7.045 | 7.045 | 240 | +0.00(+0.00%) |
| May 07, 2009 | 7.270 | 7.270 | 6.721 | 7.045 | 2,885 | -0.36(-4.83%) |
| May 06, 2009 | 7.361 | 7.403 | 7.361 | 7.403 | 480 | +0.04(+0.59%) |
| May 04, 2009 | 7.361 | 7.359 | 7.359 | 7.359 | 721 | +0.34(+4.83%) |
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.