Colony Bankcorp Inc (NQ: CBAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 3.344 | 3.410 | 3.335 | 3.402 | 3,187 | +0.06(+1.74%) |
| Apr 28, 2011 | 3.352 | 3.352 | 3.344 | 3.344 | 1,174 | +0.00(+0.00%) |
| Apr 27, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 1,202 | +0.00(+0.00%) |
| Apr 25, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 0 | -0.02(-0.49%) |
| Apr 21, 2011 | 3.360 | 3.360 | 3.360 | 3.360 | 5,862 | +0.02(+0.50%) |
| Apr 20, 2011 | 3.369 | 3.385 | 3.344 | 3.344 | 3,407 | +0.00(+0.00%) |
| Apr 19, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 120 | +0.00(+0.00%) |
| Apr 18, 2011 | 3.335 | 3.402 | 3.335 | 3.344 | 3,808 | +0.01(+0.25%) |
| Apr 12, 2011 | 3.335 | 3.335 | 3.335 | 3.335 | 0 | -0.07(-2.20%) |
| Apr 08, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.38%) |
| Apr 07, 2011 | 3.377 | 3.527 | 3.377 | 3.493 | 360 | +0.12(+3.45%) |
| Apr 06, 2011 | 3.377 | 3.452 | 3.377 | 3.377 | 4,801 | -0.02(-0.73%) |
| Apr 05, 2011 | 3.369 | 3.452 | 3.369 | 3.402 | 3,943 | -0.05(-1.45%) |
| Apr 04, 2011 | 3.452 | 3.452 | 3.410 | 3.452 | 11,421 | +0.00(+0.00%) |
| Mar 31, 2011 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.02(+0.73%) |
| Mar 30, 2011 | 3.427 | 3.452 | 3.419 | 3.427 | 721 | +0.01(+0.24%) |
| Mar 29, 2011 | 3.377 | 3.419 | 3.369 | 3.419 | 8,835 | +0.04(+1.23%) |
| Mar 28, 2011 | 3.535 | 3.535 | 3.377 | 3.377 | 1,064 | -0.03(-0.98%) |
| Mar 25, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 12,047 | +0.00(+0.00%) |
| Mar 23, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.01(-0.24%) |
| Mar 22, 2011 | 3.419 | 3.419 | 3.419 | 3.419 | 360 | +0.00(+0.00%) |
| Mar 21, 2011 | 3.577 | 3.602 | 3.410 | 3.419 | 2,079 | -0.15(-4.20%) |
| Mar 16, 2011 | 3.568 | 3.568 | 3.568 | 3.568 | 0 | +0.16(+4.63%) |
| Mar 15, 2011 | 3.419 | 3.419 | 3.410 | 3.410 | 480 | -0.08(-2.38%) |
| Mar 14, 2011 | 3.493 | 3.493 | 3.468 | 3.493 | 2,277 | +0.09(+2.69%) |
| Mar 10, 2011 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | -0.15(-4.22%) |
| Mar 09, 2011 | 3.552 | 3.552 | 3.552 | 3.552 | 120 | +0.06(+1.67%) |
| Mar 07, 2011 | 3.493 | 3.493 | 3.493 | 3.493 | 120 | -0.05(-1.41%) |
| Mar 04, 2011 | 3.543 | 3.543 | 3.543 | 3.543 | 661 | +0.07(+2.16%) |
| Mar 02, 2011 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | -0.07(-2.11%) |
| Mar 01, 2011 | 3.735 | 3.735 | 3.543 | 3.543 | 3,306 | -0.15(-4.05%) |
| Feb 28, 2011 | 3.535 | 3.693 | 3.510 | 3.693 | 15,064 | +0.07(+2.07%) |
| Feb 25, 2011 | 3.618 | 3.618 | 3.610 | 3.618 | 1,202 | +0.08(+2.35%) |
| Feb 23, 2011 | 3.543 | 3.535 | 3.535 | 3.535 | 2,284 | -0.20(-5.35%) |
| Feb 22, 2011 | 3.452 | 3.743 | 3.452 | 3.735 | 20,522 | +0.28(+8.19%) |
| Feb 16, 2011 | 3.435 | 3.452 | 3.452 | 3.452 | 360 | +0.04(+1.22%) |
| Feb 14, 2011 | 3.502 | 3.410 | 3.410 | 3.410 | 2,404 | -0.05(-1.44%) |
| Feb 10, 2011 | 3.535 | 3.460 | 3.460 | 3.460 | 841 | -0.04(-1.19%) |
| Feb 09, 2011 | 3.593 | 3.593 | 3.502 | 3.502 | 2,524 | -0.11(-3.00%) |
| Feb 08, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 620 | +0.03(+0.93%) |
| Feb 04, 2011 | 3.577 | 3.577 | 3.577 | 3.577 | 1,322 | +0.03(+0.94%) |
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.