Colony Bankcorp Inc (NQ: CBAN )

13.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 14.21 14.50 13.97 13.97 6,648 -0.44(-3.05%)
Dec 01, 2020 14.19 14.91 14.14 14.41 8,611 +0.15(+1.05%)
Nov 30, 2020 13.81 14.26 13.81 14.26 5,266 +0.20(+1.42%)
Nov 27, 2020 14.27 14.27 13.75 14.06 5,700 +0.46(+3.38%)
Nov 25, 2020 13.51 14.27 13.50 13.60 18,100 -0.40(-2.86%)
Nov 24, 2020 13.49 14.00 13.28 14.00 23,128 +0.62(+4.63%)
Nov 23, 2020 13.50 13.50 13.12 13.38 4,201 +0.23(+1.75%)
Nov 20, 2020 12.88 13.15 12.88 13.15 4,600 -0.16(-1.20%)
Nov 19, 2020 13.19 13.31 13.19 13.31 2,107 +0.34(+2.62%)
Nov 18, 2020 13.03 13.03 12.97 12.97 3,981 +0.24(+1.89%)
Nov 17, 2020 13.01 13.35 12.73 12.73 7,641 -0.58(-4.36%)
Nov 16, 2020 13.20 13.43 12.97 13.31 23,875 +0.31(+2.38%)
Nov 13, 2020 13.39 13.49 12.89 13.00 18,400 -0.01(-0.08%)
Nov 12, 2020 13.18 13.50 12.97 13.01 13,409 -0.26(-1.96%)
Nov 11, 2020 13.30 13.45 12.79 13.27 9,015 +0.10(+0.76%)
Nov 10, 2020 13.15 13.32 13.01 13.17 13,555 +0.35(+2.73%)
Nov 09, 2020 12.95 13.26 12.82 12.82 12,466 +0.41(+3.30%)
Nov 06, 2020 12.45 12.91 12.41 12.41 5,000 -0.44(-3.42%)
Nov 05, 2020 12.51 13.03 12.51 12.85 2,881 +0.23(+1.82%)
Nov 04, 2020 12.56 12.86 12.45 12.62 3,284 -0.28(-2.17%)
Nov 03, 2020 12.86 12.90 12.41 12.90 11,279 +0.06(+0.47%)
Nov 02, 2020 12.67 12.90 12.67 12.84 3,383 +0.31(+2.47%)
Oct 30, 2020 12.80 12.80 12.53 12.53 3,500 -0.27(-2.11%)
Oct 29, 2020 12.08 13.21 12.08 12.80 15,965 +0.59(+4.83%)
Oct 28, 2020 11.98 12.29 11.29 12.21 16,488 -0.08(-0.65%)
Oct 27, 2020 12.89 12.89 12.29 12.29 4,076 -0.29(-2.31%)
Oct 26, 2020 12.85 12.86 12.58 12.58 4,271 -0.17(-1.33%)
Oct 23, 2020 12.48 12.86 12.48 12.75 10,400 +0.35(+2.82%)
Oct 22, 2020 12.16 12.50 11.88 12.40 13,627 +0.07(+0.57%)
Oct 21, 2020 12.46 12.46 12.20 12.33 2,698 -0.05(-0.40%)
Oct 20, 2020 12.25 12.38 12.25 12.38 1,380 +0.14(+1.14%)
Oct 19, 2020 12.34 12.34 12.24 12.24 1,774 +0.01(+0.08%)
Oct 16, 2020 12.06 12.55 12.06 12.23 3,800 -0.47(-3.70%)
Oct 15, 2020 12.32 12.70 12.11 12.70 5,156 +0.45(+3.67%)
Oct 14, 2020 12.42 12.64 12.03 12.25 13,179 +0.43(+3.64%)
Oct 13, 2020 11.33 12.16 11.33 11.82 8,981 -0.42(-3.43%)
Oct 12, 2020 11.45 12.50 11.45 12.24 10,991 +0.84(+7.37%)
Oct 09, 2020 11.10 11.40 11.10 11.40 22,800 +0.40(+3.64%)
Oct 08, 2020 10.94 11.40 10.57 11.00 28,845 +0.20(+1.85%)
Oct 07, 2020 10.85 10.85 10.21 10.80 13,256 +0.35(+3.35%)
Oct 06, 2020 10.90 11.03 10.40 10.45 6,414 -0.28(-2.61%)
Oct 05, 2020 10.50 11.01 10.50 10.73 7,588 +0.34(+3.27%)
Oct 02, 2020 10.50 10.58 10.35 10.39 4,000 -0.18(-1.70%)
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.