Colony Bankcorp Inc (NQ: CBAN )

11.50 +0.34 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.35 12.35 12.35 0 +0.00(+0.03%)
Dec 28, 2017 12.35 12.35 12.31 12.35 2,724 +0.16(+1.35%)
Dec 27, 2017 12.19 12.19 12.19 12.19 268 -0.25(-2.04%)
Dec 26, 2017 12.35 12.48 12.35 12.44 1,848 +0.08(+0.69%)
Dec 22, 2017 11.97 12.35 11.97 12.35 2,636 +0.30(+2.46%)
Dec 21, 2017 11.92 12.14 11.92 12.06 4,257 -0.25(-2.06%)
Dec 20, 2017 12.23 12.31 12.20 12.31 1,513 +0.08(+0.69%)
Dec 19, 2017 11.89 12.35 11.85 12.23 13,844 +0.30(+2.48%)
Dec 18, 2017 12.25 12.25 11.93 11.93 1,360 -0.17(-1.40%)
Dec 15, 2017 12.23 12.27 12.10 12.10 3,024 +0.04(+0.35%)
Dec 14, 2017 12.23 12.23 11.95 12.06 1,323 -0.13(-1.04%)
Dec 13, 2017 12.03 12.23 12.03 12.19 870 +0.15(+1.21%)
Dec 12, 2017 12.09 12.09 12.04 12.04 1,317 +0.19(+1.63%)
Dec 11, 2017 11.51 11.89 11.51 11.85 2,096 -0.21(-1.75%)
Dec 08, 2017 12.02 12.23 12.02 12.06 3,079 +0.04(+0.35%)
Dec 07, 2017 11.85 12.02 11.68 12.02 2,679 +0.00(+0.00%)
Dec 06, 2017 12.02 12.02 12.02 12.02 291 +0.00(+0.00%)
Dec 05, 2017 11.91 12.02 11.91 12.02 3,811 +0.17(+1.43%)
Dec 04, 2017 11.97 11.97 11.85 11.85 3,769 -0.11(-0.89%)
Dec 01, 2017 11.74 11.95 11.74 11.95 2,989 +0.13(+1.07%)
Nov 30, 2017 11.83 11.83 11.83 11.83 2,319 +0.17(+1.45%)
Nov 29, 2017 11.83 11.84 11.61 11.66 4,068 -0.17(-1.43%)
Nov 28, 2017 11.77 11.83 11.77 11.83 17,941 +0.00(+0.00%)
Nov 27, 2017 11.70 11.83 11.70 11.83 4,794 +0.00(+0.00%)
Nov 24, 2017 11.83 11.83 11.83 11.83 342 +0.04(+0.36%)
Nov 22, 2017 11.66 11.78 11.45 11.78 1,298 +0.30(+2.57%)
Nov 21, 2017 11.83 11.83 11.40 11.49 2,602 -0.34(-2.86%)
Nov 20, 2017 11.78 11.83 11.78 11.83 1,367 +0.00(+0.00%)
Nov 17, 2017 11.83 11.83 11.83 11.83 236 +0.00(+0.00%)
Nov 16, 2017 11.66 11.83 11.66 11.83 1,651 -0.13(-1.06%)
Nov 14, 2017 11.95 11.95 11.95 18 +0.13(+1.07%)
Nov 13, 2017 11.57 11.83 11.57 11.83 250 +0.13(+1.08%)
Nov 10, 2017 11.83 11.83 11.70 11.70 1,077 -0.13(-1.07%)
Nov 09, 2017 11.95 11.95 11.83 11.83 1,935 -0.13(-1.06%)
Nov 08, 2017 11.66 11.95 11.66 11.95 1,618 +0.17(+1.43%)
Nov 07, 2017 11.78 11.99 11.78 11.78 1,392 -0.05(-0.43%)
Nov 06, 2017 11.91 11.91 11.83 11.83 4,799 -0.20(-1.68%)
Nov 03, 2017 12.04 12.04 12.04 12.04 1,127 -0.04(-0.35%)
Nov 02, 2017 11.74 12.16 11.74 12.08 23,637 +0.34(+2.88%)
Nov 01, 2017 11.66 11.74 11.66 11.74 15,734 +0.34(+2.96%)
Oct 31, 2017 11.40 11.40 11.40 11.40 314 -0.34(-2.88%)
Oct 27, 2017 11.74 11.74 11.74 828 +0.17(+1.46%)
Oct 25, 2017 11.57 11.57 11.57 62 -0.17(-1.44%)
Oct 24, 2017 11.83 11.83 11.56 11.74 1,937 -0.04(-0.36%)
Oct 23, 2017 11.78 11.83 11.49 11.78 1,884 +0.17(+1.46%)
Oct 20, 2017 11.61 11.61 11.61 11.61 2,087 -0.17(-1.43%)
Oct 19, 2017 11.57 12.04 11.57 11.78 20,209 +0.38(+3.33%)
Oct 18, 2017 11.65 11.65 11.40 11.40 1,717 -0.42(-3.57%)
Oct 17, 2017 11.99 11.99 11.83 11.83 581 +0.46(+4.09%)
Oct 13, 2017 11.36 11.36 11.36 46 +0.30(+2.67%)
Oct 12, 2017 11.23 11.36 11.07 11.07 3,574 -0.17(-1.50%)
Oct 11, 2017 11.23 11.23 11.23 11.23 2,757 +0.00(+0.00%)
Oct 10, 2017 11.23 11.24 11.23 11.23 639 +0.00(+0.00%)
Oct 09, 2017 11.53 11.53 11.23 11.23 532 -0.34(-2.92%)
Oct 06, 2017 11.39 11.57 10.98 11.57 6,615 -0.02(-0.13%)
Oct 04, 2017 11.59 11.59 11.59 149 -0.03(-0.23%)
Oct 03, 2017 11.61 11.66 11.61 11.61 1,194 -0.04(-0.36%)
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.