Colony Bankcorp Inc (NQ: CBAN )

11.91 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.29 11.50 11.29 11.50 2,039 +0.08(+0.73%)
Sep 28, 2017 11.42 11.42 11.42 11.42 11,640 +0.25(+2.25%)
Sep 26, 2017 11.17 11.17 11.17 151 -0.25(-2.20%)
Sep 25, 2017 11.37 11.58 11.37 11.42 3,814 +0.25(+2.25%)
Sep 18, 2017 11.17 11.17 11.17 172 -0.33(-2.91%)
Sep 15, 2017 11.12 11.50 11.12 11.50 4,360 +0.46(+4.17%)
Sep 14, 2017 11.12 11.25 11.04 11.04 1,384 -0.17(-1.49%)
Sep 13, 2017 11.25 11.25 11.21 11.21 1,232 +0.08(+0.75%)
Sep 12, 2017 11.12 11.17 11.12 11.12 2,151 -0.13(-1.11%)
Sep 11, 2017 11.04 11.25 11.04 11.25 2,408 +0.21(+1.89%)
Sep 08, 2017 11.04 11.04 10.96 11.04 4,213 -0.08(-0.75%)
Sep 07, 2017 11.12 11.12 11.12 11.12 524 -0.04(-0.37%)
Sep 06, 2017 10.79 11.17 10.79 11.17 4,152 +0.04(+0.38%)
Sep 05, 2017 11.12 11.29 11.12 11.12 1,304 +0.00(+0.00%)
Sep 01, 2017 11.12 11.13 11.12 11.12 1,590 +0.00(+0.00%)
Aug 31, 2017 11.29 11.46 11.12 11.12 4,553 +0.33(+3.10%)
Aug 30, 2017 10.08 10.91 9.283 10.79 5,197 -0.52(-4.62%)
Aug 29, 2017 11.10 11.31 11.10 11.31 3,027 +0.21(+1.88%)
Aug 28, 2017 11.85 11.85 11.10 11.10 4,541 +0.00(+0.00%)
Aug 24, 2017 11.10 11.10 11.10 0 -0.42(-3.62%)
Aug 21, 2017 11.52 11.52 11.52 0 +0.96(+9.09%)
Aug 18, 2017 11.85 11.85 10.56 10.56 426 -1.13(-9.67%)
Aug 16, 2017 11.69 11.69 11.69 162 +0.34(+2.97%)
Aug 15, 2017 11.35 11.35 11.35 11.35 119 -0.08(-0.73%)
Aug 14, 2017 11.44 11.44 11.44 11.44 684 +0.00(+0.00%)
Aug 11, 2017 11.44 11.44 11.35 11.44 1,049 +0.08(+0.70%)
Aug 10, 2017 11.36 11.36 11.36 11.36 685 +0.09(+0.78%)
Aug 09, 2017 11.35 11.44 11.27 11.27 1,173 -0.08(-0.74%)
Aug 08, 2017 11.48 11.52 11.35 11.35 3,246 -0.13(-1.09%)
Aug 07, 2017 11.48 11.52 11.48 11.48 1,420 +0.04(+0.36%)
Aug 04, 2017 11.39 11.44 11.39 11.44 1,442 -0.25(-2.14%)
Aug 03, 2017 11.69 11.69 11.69 11.69 1,381 +0.13(+1.08%)
Aug 01, 2017 11.56 11.56 11.56 13 -0.17(-1.42%)
Jul 31, 2017 11.65 11.73 11.65 11.73 2,673 +0.17(+1.44%)
Jul 27, 2017 11.56 11.56 11.56 40 +0.00(+0.00%)
Jul 26, 2017 11.56 11.56 11.48 11.56 2,506 +0.00(+0.00%)
Jul 25, 2017 11.58 11.69 11.56 11.56 15,127 +0.00(+0.00%)
Jul 24, 2017 11.56 11.65 11.56 11.56 11,856 +0.00(+0.00%)
Jul 21, 2017 11.56 11.56 11.56 11.56 303 +0.00(+0.00%)
Jul 19, 2017 11.56 11.56 11.56 10 +0.00(+0.00%)
Jul 18, 2017 11.44 11.65 11.44 11.56 14,839 +0.13(+1.09%)
Jul 14, 2017 11.44 11.44 11.44 5 +0.16(+1.44%)
Jul 13, 2017 11.27 11.27 11.27 11.27 5,109 +0.00(+0.04%)
Jul 11, 2017 11.27 11.27 11.27 51 +0.00(+0.00%)
Jul 07, 2017 11.27 11.27 11.27 191 -0.04(-0.37%)
Jul 05, 2017 11.31 11.31 11.31 173 -0.09(-0.83%)
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.