Colony Bankcorp Inc (NQ: CBAN )

15.45 -0.08 (-0.52%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.676 9.684 9.430 9.430 2,639 -0.04(-0.46%)
Sep 29, 2020 9.377 9.553 9.088 9.474 13,798 +0.32(+3.55%)
Sep 28, 2020 8.860 9.334 8.860 9.149 15,770 +0.47(+5.46%)
Sep 25, 2020 8.719 8.851 8.436 8.676 6,155 +0.01(+0.10%)
Sep 24, 2020 8.553 8.667 8.553 8.667 3,608 +0.28(+3.35%)
Sep 23, 2020 8.772 8.798 8.351 8.386 21,865 -0.09(-1.04%)
Sep 22, 2020 9.114 9.114 8.395 8.474 20,157 -0.47(-5.29%)
Sep 21, 2020 9.430 9.430 8.948 8.948 11,951 -0.48(-5.12%)
Sep 18, 2020 9.369 9.430 9.132 9.430 24,167 +0.27(+2.97%)
Sep 17, 2020 9.044 9.158 9.035 9.158 3,131 +0.00(+0.00%)
Sep 16, 2020 9.193 9.272 9.158 9.158 5,380 -0.03(-0.29%)
Sep 15, 2020 9.184 9.184 9.184 9.184 753 -0.29(-3.06%)
Sep 14, 2020 9.123 9.474 9.123 9.474 5,323 +0.31(+3.35%)
Sep 11, 2020 9.320 9.325 9.167 9.167 3,647 -0.13(-1.42%)
Sep 10, 2020 9.325 9.351 9.132 9.298 4,150 +0.05(+0.57%)
Sep 09, 2020 9.219 9.369 9.219 9.246 10,543 +0.01(+0.09%)
Sep 08, 2020 9.255 9.412 9.184 9.237 34,122 -0.15(-1.59%)
Sep 04, 2020 9.377 9.500 9.255 9.386 17,099 +0.07(+0.75%)
Sep 03, 2020 9.430 9.737 9.255 9.316 18,695 -0.33(-3.45%)
Sep 02, 2020 9.763 9.798 9.544 9.649 7,693 -0.15(-1.52%)
Sep 01, 2020 9.891 9.891 9.430 9.798 6,157 +0.15(+1.55%)
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%)
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.