Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.83 -0.11 (-0.92%)

Streaming Delayed Price Updated: 3:02 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.984	5.984	5.984	5.984	224	-0.02(-0.28%)
May 27, 2010	6.113	6.113	5.822	6.001	3,396	-0.03(-0.48%)
May 26, 2010	6.238	6.238	6.030	6.030	3,178	+0.02(+0.28%)
May 25, 2010	6.271	6.271	5.864	6.014	7,398	-0.79(-11.66%)
May 24, 2010	6.238	6.807	6.238	6.807	1,350	-0.15(-2.22%)
May 21, 2010	6.887	6.962	6.654	6.962	3,267	-0.05(-0.71%)
May 20, 2010	6.687	7.012	6.571	7.012	3,723	+0.04(+0.60%)
May 19, 2010	6.737	7.453	6.604	6.970	4,812	+0.01(+0.18%)
May 18, 2010	6.912	6.978	6.664	6.958	2,326	-0.08(-1.18%)
May 17, 2010	6.696	7.070	6.671	7.041	943	+0.27(+3.99%)
May 14, 2010	6.646	7.041	6.371	6.771	4,984	+0.06(+0.87%)
May 13, 2010	6.521	6.712	6.467	6.712	625	+0.06(+0.87%)
May 12, 2010	6.654	6.654	6.654	6.654	360	+0.06(+0.88%)
May 11, 2010	6.687	6.687	6.596	6.596	1,202	-0.22(-3.29%)
May 10, 2010	6.879	7.648	6.579	6.820	9,017	-0.35(-4.87%)
May 07, 2010	7.245	7.486	7.170	7.170	7,987	-0.03(-0.46%)
May 06, 2010	6.488	7.694	6.446	7.203	57,461	+0.77(+12.03%)
May 05, 2010	6.546	6.862	6.238	6.429	10,256	-0.03(-0.51%)
May 04, 2010	6.247	6.596	6.080	6.463	14,220	-0.02(-0.38%)

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.