Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

15.23 +0.07 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.748 1.731 1.731 1.731 15,768 +0.07(+3.96%)
Nov 29, 2011 1.680 1.680 1.665 1.665 242 -0.01(-0.49%)
Nov 28, 2011 1.657 1.674 1.657 1.674 3,960 +0.02(+1.00%)
Nov 25, 2011 1.657 1.772 1.649 1.657 7,549 -0.12(-6.94%)
Nov 23, 2011 1.880 1.904 1.781 1.781 8,188 -0.26(-12.56%)
Nov 22, 2011 1.880 2.232 1.880 2.036 1,605 -0.14(-6.44%)
Nov 21, 2011 1.871 2.242 1.871 2.176 727 +0.18(+9.09%)
Nov 18, 2011 1.863 1.995 1.863 1.995 1,768 +0.14(+7.56%)
Nov 17, 2011 1.855 1.855 1.855 1.855 1,075 -0.07(-3.43%)
Nov 14, 2011 1.913 1.921 1.921 1.921 1,212 -0.01(-0.43%)
Nov 10, 2011 1.880 1.929 1.929 1.929 3,760 +0.03(+1.74%)
Nov 09, 2011 1.962 2.300 1.896 1.896 15,721 +0.04(+2.22%)
Nov 07, 2011 1.855 1.855 1.855 1.855 0 -0.11(-5.66%)
Nov 04, 2011 1.913 1.966 1.896 1.966 1,912 +0.07(+3.70%)
Nov 03, 2011 1.979 1.979 1.896 1.896 1,285 -0.07(-3.40%)
Nov 02, 2011 1.937 1.979 1.921 1.963 3,219 +0.00(+0.04%)
Oct 28, 2011 1.880 1.962 1.962 1.962 1,819 +0.11(+5.78%)
Oct 27, 2011 1.904 1.904 1.855 1.855 2,935 +0.00(+0.00%)
Oct 26, 2011 1.880 1.962 1.855 1.855 2,097 +0.00(+0.00%)
Oct 25, 2011 1.880 1.880 1.855 1.855 11,989 -0.03(-1.75%)
Oct 24, 2011 1.913 1.921 1.888 1.888 15,041 -0.02(-1.29%)
Oct 21, 2011 1.913 1.937 1.913 1.913 2,668 -0.02(-1.28%)
Oct 20, 2011 1.937 1.937 1.937 1.937 363 +0.00(+0.00%)
Oct 19, 2011 1.979 1.979 1.937 1.937 6,427 +0.02(+1.29%)
Oct 18, 2011 1.979 1.979 1.909 1.913 5,186 +0.00(+0.00%)
Oct 17, 2011 2.102 2.102 1.904 1.913 6,550 -0.02(-1.28%)
Oct 14, 2011 1.921 2.234 1.921 1.937 849 +0.06(+3.07%)
Oct 13, 2011 1.954 2.110 1.880 1.880 18,692 -0.06(-2.98%)
Oct 12, 2011 2.020 2.143 1.937 1.937 7,641 +0.02(+1.29%)
Oct 10, 2011 1.995 1.913 1.913 1.913 5,094 -0.20(-9.38%)
Oct 07, 2011 2.119 2.119 2.110 2.110 762 +0.01(+0.39%)
Oct 06, 2011 2.267 2.267 2.102 2.102 2,571 -0.01(-0.39%)
Oct 05, 2011 2.110 2.119 2.110 2.110 1,212 -0.00(-0.00%)
Oct 04, 2011 2.119 2.119 2.110 2.111 1,843 -0.06(-2.66%)
Sep 30, 2011 2.168 2.168 2.168 2.168 0 -0.11(-4.92%)
Sep 26, 2011 2.280 2.280 2.280 2.280 0 -0.11(-4.62%)
Sep 23, 2011 2.449 2.449 2.391 2.391 4,498 -0.03(-1.36%)
Sep 22, 2011 2.399 2.506 2.391 2.424 2,025 +0.02(+1.03%)
Sep 20, 2011 2.407 2.399 2.399 2.399 2,425 +0.01(+0.34%)
Sep 19, 2011 2.391 2.391 2.391 2.391 1,354 -0.02(-0.69%)
Sep 16, 2011 2.407 2.407 2.407 2.407 121 +0.02(+0.69%)
Sep 15, 2011 2.440 2.440 2.391 2.391 6,307 -0.07(-2.68%)
Sep 02, 2011 2.457 2.457 2.457 2.457 0 +0.06(+2.40%)
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.