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 (%)
Jun 29, 2015 7.057 7.057 7.057 7.057 101 -0.36(-4.89%)
Jun 26, 2015 7.057 7.420 7.057 7.420 2,510 +0.22(+3.06%)
Jun 24, 2015 7.378 7.200 7.200 7.200 1 -0.17(-2.32%)
Jun 23, 2015 7.131 7.378 7.131 7.370 2,257 +0.26(+3.59%)
Jun 22, 2015 7.230 7.288 7.115 7.115 1,706 -0.31(-4.11%)
Jun 19, 2015 7.214 7.420 7.214 7.420 1,713 +0.09(+1.24%)
Jun 18, 2015 7.263 7.378 7.263 7.329 2,194 -0.07(-1.00%)
Jun 17, 2015 7.362 7.403 7.362 7.403 507 +0.12(+1.58%)
Jun 16, 2015 7.247 7.362 7.247 7.288 4,424 -0.11(-1.45%)
Jun 15, 2015 7.204 7.557 7.204 7.395 5,394 +0.24(+3.34%)
Jun 12, 2015 7.618 7.618 7.139 7.156 6,810 -0.51(-6.67%)
Jun 11, 2015 7.049 7.708 7.049 7.667 21,540 +0.25(+3.33%)
Jun 10, 2015 6.966 7.667 6.966 7.420 547 +0.49(+7.01%)
Jun 09, 2015 7.007 7.053 6.933 6.933 2,919 -0.02(-0.24%)
Jun 08, 2015 6.966 7.007 6.950 6.950 5,579 +0.04(+0.60%)
Jun 04, 2015 6.892 6.909 6.909 6.909 4,124 -0.05(-0.71%)
Jun 02, 2015 6.966 6.958 6.958 6.958 93 +0.03(+0.48%)
Jun 01, 2015 6.950 6.966 6.925 6.925 2,994 -0.06(-0.83%)
May 28, 2015 6.843 6.983 6.983 6.983 99 +0.21(+3.17%)
May 27, 2015 6.768 6.900 6.735 6.768 2,117 +0.02(+0.24%)
May 26, 2015 6.900 6.900 6.752 6.752 1,419 -0.21(-3.08%)
May 22, 2015 6.966 6.966 6.966 6.966 606 +0.00(+0.00%)
May 21, 2015 6.925 6.966 6.884 6.966 1,687 +0.00(+0.00%)
May 20, 2015 6.966 6.966 6.884 6.966 1,282 +0.08(+1.20%)
May 19, 2015 6.909 7.007 6.884 6.884 8,215 +0.07(+1.09%)
May 18, 2015 6.909 6.909 6.810 6.810 2,400 -0.10(-1.43%)
May 15, 2015 6.801 6.909 6.801 6.909 12,283 +0.10(+1.45%)
May 14, 2015 6.826 6.900 6.810 6.810 1,471 -0.02(-0.24%)
May 13, 2015 6.876 6.884 6.826 6.826 14,679 -0.05(-0.72%)
May 12, 2015 6.810 6.875 6.810 6.875 1,244 +0.03(+0.48%)
May 11, 2015 6.843 6.843 6.834 6.843 4,582 -0.03(-0.48%)
May 08, 2015 6.875 6.876 6.875 6.875 1,269 +0.07(+1.09%)
May 07, 2015 6.810 6.876 6.801 6.801 5,648 -0.01(-0.12%)
May 05, 2015 6.785 6.810 6.810 6.810 137 -0.01(-0.12%)
May 04, 2015 6.876 6.876 6.815 6.818 4,205 -0.02(-0.36%)
May 01, 2015 6.843 6.909 6.843 6.843 15,559 -0.06(-0.84%)
Apr 30, 2015 6.859 6.917 6.843 6.900 3,153 -0.02(-0.24%)
Apr 29, 2015 6.941 6.941 6.851 6.917 10,566 +0.15(+2.19%)
Apr 28, 2015 6.818 6.818 6.768 6.768 7,520 -0.05(-0.67%)
Apr 27, 2015 6.834 6.917 6.810 6.814 6,739 -0.22(-3.11%)
Apr 24, 2015 6.924 7.032 6.801 7.032 8,180 +0.21(+3.02%)
Apr 23, 2015 6.818 6.826 6.818 6.826 496 -0.02(-0.36%)
Apr 22, 2015 6.842 6.975 6.801 6.851 3,695 +0.05(+0.73%)
Apr 21, 2015 6.801 6.801 6.801 6.801 2,190 -0.01(-0.12%)
Apr 20, 2015 6.876 6.876 6.801 6.810 639 +0.06(+0.85%)
Apr 16, 2015 6.884 6.752 6.752 6.752 1,091 -0.22(-3.19%)
Apr 15, 2015 6.801 7.016 6.793 6.975 2,529 +0.18(+2.67%)
Apr 14, 2015 6.801 6.801 6.760 6.793 970 +0.07(+0.98%)
Apr 13, 2015 6.909 6.909 6.727 6.727 3,008 -0.11(-1.57%)
Apr 10, 2015 6.843 6.843 6.801 6.834 2,547 -0.01(-0.12%)
Apr 09, 2015 6.752 6.843 6.752 6.843 5,654 +0.12(+1.84%)
Apr 08, 2015 6.702 6.801 6.702 6.719 11,403 +0.00(+0.00%)
Apr 07, 2015 6.677 6.719 6.677 6.719 4,864 +0.07(+1.12%)
Apr 06, 2015 6.678 6.719 6.645 6.645 1,051 -0.03(-0.49%)
Apr 02, 2015 6.686 6.678 6.678 6.678 1,455 +0.00(+0.00%)
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.