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

Colony Bankcorp Inc (NQ: CBAN )

15.38 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 (%)
Feb 26, 2015 6.587 6.513 6.513 6.513 1,091 -0.07(-1.13%)
Feb 25, 2015 6.513 6.653 6.512 6.587 10,747 +0.04(+0.63%)
Feb 20, 2015 6.480 6.546 6.546 6.546 15 +0.14(+2.19%)
Feb 19, 2015 6.307 6.496 6.059 6.406 25,732 +0.14(+2.24%)
Feb 18, 2015 6.389 6.389 6.266 6.266 18,752 -0.08(-1.30%)
Feb 17, 2015 6.331 6.348 6.331 6.348 4,472 +0.01(+0.13%)
Feb 13, 2015 6.249 6.340 6.340 6.340 3,881 +0.19(+3.08%)
Feb 10, 2015 6.125 6.150 6.150 6.150 38 +0.05(+0.81%)
Feb 09, 2015 6.101 6.101 6.101 6.101 550 -0.04(-0.67%)
Feb 06, 2015 6.142 6.142 6.142 6.142 606 -0.04(-0.67%)
Feb 05, 2015 6.183 6.323 6.183 6.183 1,698 +0.04(+0.73%)
Feb 03, 2015 6.101 6.139 6.139 6.139 2,911 +0.04(+0.62%)
Feb 02, 2015 6.150 6.150 6.101 6.101 13,789 -0.05(-0.80%)
Jan 30, 2015 6.150 6.150 6.150 6.150 121 -0.03(-0.53%)
Jan 29, 2015 6.059 6.183 6.059 6.183 2,547 +0.11(+1.76%)
Jan 28, 2015 6.109 6.183 6.076 6.076 2,062 -0.26(-4.04%)
Jan 27, 2015 6.076 6.331 6.076 6.331 849 +0.19(+3.09%)
Jan 26, 2015 6.439 6.439 6.026 6.142 22,064 -0.12(-1.97%)
Jan 23, 2015 6.183 6.266 6.183 6.266 2,031 +0.08(+1.33%)
Jan 22, 2015 6.249 6.249 6.035 6.183 12,191 -0.27(-4.21%)
Jan 20, 2015 6.266 6.455 6.455 6.455 1,212 +0.23(+3.71%)
Jan 16, 2015 6.224 6.389 6.183 6.224 8,915 +0.00(+0.00%)
Jan 15, 2015 6.266 6.266 6.208 6.224 849 -0.16(-2.45%)
Jan 14, 2015 6.241 6.381 6.183 6.381 1,038 +0.20(+3.20%)
Jan 13, 2015 6.134 6.422 6.134 6.183 1,455 +0.05(+0.81%)
Jan 12, 2015 6.406 6.529 6.134 6.134 14,165 -0.14(-2.23%)
Jan 09, 2015 6.274 6.274 6.274 6.274 197 -0.14(-2.19%)
Jan 08, 2015 6.389 6.422 6.389 6.414 1,212 +0.05(+0.78%)
Jan 07, 2015 6.208 6.414 6.208 6.364 6,685 +0.04(+0.65%)
Jan 06, 2015 6.364 6.430 6.266 6.323 8,731 -0.10(-1.52%)
Jan 05, 2015 6.307 6.421 6.299 6.421 3,385 -0.08(-1.16%)
Dec 31, 2014 6.315 6.496 6.496 6.496 2,304 +0.19(+3.01%)
Dec 30, 2014 6.266 6.397 6.208 6.307 7,579 +0.02(+0.26%)
Dec 29, 2014 6.290 6.290 6.290 6.290 195 +0.05(+0.79%)
Dec 26, 2014 6.241 6.241 6.241 6.241 121 +0.12(+2.02%)
Dec 24, 2014 6.109 6.117 6.117 6.117 10,795 +0.01(+0.13%)
Dec 23, 2014 6.109 6.109 6.109 6.109 288 +0.04(+0.68%)
Dec 22, 2014 6.273 6.273 6.068 6.068 1,089 -0.03(-0.54%)
Dec 19, 2014 6.321 6.321 6.084 6.101 775 -0.08(-1.33%)
Dec 17, 2014 6.142 6.183 6.183 6.183 1 -0.02(-0.27%)
Dec 16, 2014 6.183 6.200 6.183 6.200 1,365 +0.20(+3.30%)
Dec 15, 2014 6.274 6.274 5.977 6.002 3,154 -0.17(-2.80%)
Dec 12, 2014 6.241 6.348 6.175 6.175 6,448 -0.17(-2.73%)
Dec 11, 2014 6.183 6.348 6.175 6.348 6,580 +0.07(+1.05%)
Dec 09, 2014 6.348 6.282 6.282 6.282 316 -0.07(-1.04%)
Dec 08, 2014 6.331 6.348 6.331 6.348 1,535 +0.17(+2.80%)
Dec 05, 2014 6.455 6.455 6.455 6.175 682 +0.13(+2.15%)
Dec 04, 2014 5.936 6.207 5.936 6.045 7,527 +0.03(+0.58%)
Dec 03, 2014 6.018 6.026 5.936 6.010 1,352 -0.20(-3.19%)
Dec 02, 2014 5.993 6.208 5.993 6.208 823 +0.23(+3.86%)
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.