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

Colony Bankcorp Inc (NQ: CBAN )

15.53 -0.31 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 3.817 3.801 3.801 3.801 242 +0.02(+0.65%)
Dec 30, 2009 3.331 3.784 3.190 3.776 4,107 -0.06(-1.51%)
Dec 29, 2009 3.215 3.834 3.108 3.834 2,439 +0.62(+19.23%)
Dec 28, 2009 3.125 3.215 3.125 3.215 1,958 +0.12(+4.00%)
Dec 24, 2009 3.248 3.248 3.075 3.092 2,814 +0.00(+0.00%)
Dec 23, 2009 3.355 3.355 3.075 3.092 13,889 -0.25(-7.41%)
Dec 22, 2009 3.347 3.355 3.339 3.339 3,362 -0.26(-7.32%)
Dec 21, 2009 3.586 3.603 3.388 3.603 970 +0.22(+6.59%)
Dec 18, 2009 3.380 3.504 3.380 3.380 1,823 -0.05(-1.44%)
Dec 17, 2009 3.545 3.545 3.339 3.430 4,872 -0.27(-7.35%)
Dec 16, 2009 3.702 3.702 3.702 3.702 121 +0.24(+6.90%)
Dec 15, 2009 3.512 3.710 3.463 3.463 9,821 -0.04(-1.18%)
Dec 14, 2009 3.866 3.866 3.504 3.504 4,851 -0.33(-8.58%)
Dec 11, 2009 3.834 3.834 3.833 3.833 339 +0.16(+4.24%)
Dec 10, 2009 3.718 3.726 3.677 3.677 1,857 -0.16(-4.09%)
Dec 09, 2009 3.504 3.834 3.504 3.834 10,445 +0.34(+9.67%)
Dec 08, 2009 3.611 3.611 3.372 3.495 8,598 +0.16(+4.95%)
Dec 07, 2009 3.652 3.652 3.331 3.331 7,041 +0.29(+9.49%)
Dec 04, 2009 4.114 4.114 2.927 3.042 18,610 -0.92(-23.13%)
Dec 03, 2009 3.957 3.957 3.957 3.957 121 +0.21(+5.49%)
Dec 02, 2009 3.817 3.941 3.636 3.751 1,659 -0.34(-8.27%)
Dec 01, 2009 4.122 4.122 4.089 4.089 764 -0.03(-0.80%)
Nov 30, 2009 4.641 4.641 4.122 4.122 363 -0.16(-3.66%)
Nov 27, 2009 3.636 4.287 3.627 4.279 2,183 +0.15(+3.59%)
Nov 25, 2009 4.172 4.172 4.130 4.130 1,785 +0.01(+0.20%)
Nov 24, 2009 4.122 4.122 4.122 4.122 1,212 -0.04(-0.99%)
Nov 23, 2009 4.398 4.551 4.163 4.163 1,278 -0.49(-10.54%)
Nov 20, 2009 4.654 4.654 4.654 4.654 121 +0.33(+7.53%)
Nov 19, 2009 4.575 4.575 4.303 4.328 1,819 +0.06(+1.45%)
Nov 17, 2009 4.266 4.266 4.266 4.266 0 +0.19(+4.54%)
Nov 16, 2009 4.303 4.303 4.081 4.081 377 +0.19(+4.87%)
Nov 13, 2009 4.147 4.122 3.891 3.891 1,293 -0.26(-6.16%)
Nov 11, 2009 4.147 4.147 4.147 4.147 0 -0.18(-4.19%)
Nov 10, 2009 4.270 4.328 4.270 4.328 3,552 +0.12(+2.80%)
Nov 09, 2009 4.210 4.210 4.210 4.210 218 -0.12(-2.72%)
Nov 05, 2009 4.328 4.328 4.328 4.328 0 -0.16(-3.67%)
Nov 03, 2009 4.493 4.493 4.493 4.493 0 -0.10(-2.08%)
Nov 02, 2009 4.955 4.955 4.589 4.589 333 +0.10(+2.13%)
Oct 30, 2009 4.575 4.575 4.489 4.493 3,970 -0.49(-9.77%)
Oct 29, 2009 4.979 4.979 4.979 4.979 121 +0.28(+5.96%)
Oct 27, 2009 4.699 4.699 4.699 4.699 0 -0.31(-6.25%)
Oct 23, 2009 5.012 5.012 5.012 5.012 0 +0.27(+5.74%)
Oct 22, 2009 4.699 4.946 4.699 4.740 2,547 -0.21(-4.17%)
Oct 21, 2009 4.724 4.946 4.724 4.946 737 +0.16(+3.45%)
Oct 20, 2009 4.938 4.938 4.782 4.782 1,458 +0.00(+0.00%)
Oct 19, 2009 5.206 5.206 4.782 4.782 2,062 +0.00(+0.00%)
Oct 16, 2009 4.782 4.782 4.782 4.782 132 -0.45(-8.55%)
Oct 15, 2009 5.153 5.228 4.856 5.228 1,693 +0.22(+4.31%)
Oct 14, 2009 5.012 5.012 5.012 5.012 242 -0.02(-0.43%)
Oct 13, 2009 4.782 5.062 4.782 5.034 4,246 -0.15(-2.93%)
Oct 12, 2009 5.219 5.219 5.169 5.186 2,183 +0.06(+1.13%)
Oct 09, 2009 5.206 5.206 4.951 5.128 485 +0.16(+3.15%)
Oct 08, 2009 5.177 5.177 4.971 4.971 242 +0.52(+11.67%)
Oct 07, 2009 4.946 4.946 4.452 4.452 3,808 -0.77(-14.83%)
Oct 06, 2009 4.946 5.227 4.946 5.227 1,458 +0.12(+2.26%)
Oct 05, 2009 5.111 5.111 5.111 5.111 242 -0.15(-2.82%)
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.