Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.746 9.746 9.632 9.649 10,486 -0.31(-3.08%)
Aug 28, 2020 9.912 9.956 9.649 9.956 4,103 +0.31(+3.18%)
Aug 27, 2020 9.755 10.25 9.649 9.649 11,519 +0.22(+2.33%)
Aug 26, 2020 9.430 9.430 9.430 9.430 2,925 -0.15(-1.56%)
Aug 25, 2020 9.500 9.746 9.500 9.579 1,181 -0.24(-2.41%)
Aug 24, 2020 9.755 10.16 9.649 9.816 2,718 -0.01(-0.09%)
Aug 21, 2020 9.851 10.03 9.693 9.825 12,425 -0.11(-1.06%)
Aug 20, 2020 9.939 9.939 9.649 9.930 3,459 +0.19(+1.98%)
Aug 19, 2020 9.746 9.904 9.737 9.737 5,720 +0.00(+0.00%)
Aug 18, 2020 9.746 9.755 9.737 9.737 2,495 -0.11(-1.16%)
Aug 17, 2020 9.895 10.02 9.851 9.851 2,290 -0.17(-1.66%)
Aug 14, 2020 9.869 10.08 9.860 10.02 2,735 +0.18(+1.78%)
Aug 13, 2020 10.31 10.31 9.562 9.842 15,811 -0.39(-3.77%)
Aug 12, 2020 10.18 10.23 10.00 10.23 2,070 +0.52(+5.33%)
Aug 11, 2020 9.851 10.21 9.628 9.711 9,343 +0.17(+1.75%)
Aug 10, 2020 9.860 9.860 9.544 9.544 9,451 +0.32(+3.52%)
Aug 07, 2020 9.667 9.676 9.132 9.219 4,901 -0.17(-1.78%)
Aug 06, 2020 9.298 9.420 9.219 9.386 2,469 -0.18(-1.83%)
Aug 05, 2020 9.383 9.562 9.229 9.562 5,338 +0.41(+4.46%)
Aug 04, 2020 9.170 9.455 8.997 9.153 3,063 -0.28(-2.95%)
Aug 03, 2020 9.327 9.431 9.162 9.431 4,875 +0.16(+1.69%)
Jul 31, 2020 9.379 10.43 9.240 9.275 14,495 -0.03(-0.37%)
Jul 30, 2020 9.822 9.822 9.310 9.310 5,311 -0.46(-4.72%)
Jul 29, 2020 9.814 9.996 9.370 9.770 36,297 +0.34(+3.59%)
Jul 28, 2020 9.370 9.562 9.344 9.431 5,780 +0.30(+3.33%)
Jul 27, 2020 9.040 9.301 8.788 9.127 13,537 +0.09(+0.96%)
Jul 24, 2020 9.127 9.640 8.988 9.040 11,849 +0.03(+0.29%)
Jul 23, 2020 9.127 9.362 8.875 9.014 5,933 -0.20(-2.17%)
Jul 22, 2020 9.084 9.214 9.084 9.214 3,486 -0.17(-1.76%)
Jul 21, 2020 9.301 9.601 9.040 9.379 12,015 +0.28(+3.06%)
Jul 20, 2020 9.066 9.731 8.875 9.101 10,372 +0.15(+1.65%)
Jul 17, 2020 9.170 9.735 8.936 8.953 14,150 -0.33(-3.56%)
Jul 16, 2020 9.301 9.457 9.036 9.283 19,436 -0.20(-2.11%)
Jul 15, 2020 9.249 9.805 9.249 9.483 16,958 +0.23(+2.54%)
Jul 14, 2020 9.144 9.388 8.866 9.249 12,970 +0.21(+2.31%)
Jul 13, 2020 9.892 10.43 8.692 9.040 22,691 -0.50(-5.20%)
Jul 10, 2020 8.988 9.683 8.553 9.536 18,291 +1.01(+11.82%)
Jul 09, 2020 9.214 9.344 8.510 8.527 71,252 -0.77(-8.32%)
Jul 08, 2020 9.509 9.509 9.301 9.301 7,483 -0.05(-0.56%)
Jul 07, 2020 9.718 9.822 9.290 9.353 8,991 -0.50(-5.11%)
Jul 06, 2020 10.18 10.18 9.857 9.857 5,824 -0.37(-3.65%)
Jul 02, 2020 10.54 10.56 10.23 10.23 7,132 -0.21(-2.00%)
Jul 01, 2020 10.36 10.51 10.09 10.44 11,201 +0.21(+2.04%)
Jun 30, 2020 10.23 10.43 10.23 10.23 4,888 -0.28(-2.65%)
Jun 29, 2020 10.09 10.54 9.788 10.51 23,149 +0.83(+8.63%)
Jun 26, 2020 10.63 11.19 9.579 9.675 44,176 -1.14(-10.53%)
Jun 25, 2020 10.94 11.15 10.65 10.81 9,837 +0.52(+5.07%)
Jun 24, 2020 10.67 10.96 10.23 10.29 13,715 -0.68(-6.18%)
Jun 23, 2020 10.87 11.16 10.68 10.97 68,509 +0.29(+2.69%)
Jun 22, 2020 10.08 10.86 9.822 10.68 39,195 +0.38(+3.71%)
Jun 19, 2020 10.27 10.37 9.770 10.30 50,849 +0.08(+0.77%)
Jun 18, 2020 10.89 10.89 9.709 10.22 28,753 -0.15(-1.43%)
Jun 17, 2020 11.08 11.08 10.09 10.37 19,887 -0.46(-4.25%)
Jun 16, 2020 11.22 11.61 10.56 10.83 6,612 -0.15(-1.35%)
Jun 15, 2020 9.953 10.98 9.953 10.98 12,872 +0.68(+6.58%)
Jun 12, 2020 10.52 10.72 9.692 10.30 12,884 +0.30(+2.95%)
Jun 11, 2020 11.09 11.29 9.883 10.00 25,896 -1.26(-11.19%)
Jun 10, 2020 11.04 11.53 10.87 11.27 13,281 +0.14(+1.25%)
Jun 09, 2020 11.99 12.23 11.04 11.13 17,875 -0.96(-7.91%)
Jun 08, 2020 11.95 12.51 11.66 12.08 25,512 +0.17(+1.46%)
Jun 05, 2020 11.95 11.95 10.76 11.91 14,265 +0.48(+4.18%)
Jun 04, 2020 10.47 11.43 10.47 11.43 15,272 +0.62(+5.71%)
Jun 03, 2020 10.20 10.86 10.00 10.81 12,816 +1.05(+10.77%)
Jun 02, 2020 10.95 11.32 9.483 9.762 25,732 -0.70(-6.73%)
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.