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 30, 2023 9.059 9.173 8.916 8.973 56,267 -0.07(-0.74%)
Jun 29, 2023 9.116 9.163 8.982 9.040 21,566 -0.01(-0.11%)
Jun 28, 2023 9.116 9.154 8.935 9.049 34,201 -0.07(-0.78%)
Jun 27, 2023 9.135 9.257 8.981 9.120 35,506 +0.02(+0.26%)
Jun 26, 2023 9.154 9.268 9.068 9.097 28,908 -0.05(-0.52%)
Jun 23, 2023 9.087 9.249 8.878 9.144 404,366 +0.00(+0.00%)
Jun 22, 2023 9.068 9.287 8.954 9.144 40,096 +0.06(+0.63%)
Jun 21, 2023 9.306 9.363 8.925 9.087 189,192 -0.23(-2.45%)
Jun 20, 2023 9.373 9.487 9.221 9.316 49,599 -0.06(-0.61%)
Jun 16, 2023 9.421 9.449 9.282 9.373 167,516 -0.03(-0.30%)
Jun 15, 2023 9.373 9.497 9.212 9.402 56,661 +1.02(+12.16%)
May 08, 2023 8.636 8.636 8.382 8.382 46,754 -0.25(-2.94%)
May 05, 2023 8.429 8.928 8.429 8.636 47,095 +0.22(+2.57%)
May 04, 2023 8.505 8.599 8.081 8.420 74,807 -0.12(-1.43%)
May 03, 2023 8.693 8.879 8.523 8.542 36,045 +0.04(+0.44%)
May 02, 2023 9.031 9.031 8.345 8.505 59,268 -0.54(-5.93%)
May 01, 2023 9.295 9.398 8.937 9.041 34,997 -0.25(-2.73%)
Apr 28, 2023 9.248 9.492 9.050 9.295 50,334 +0.36(+4.00%)
Apr 27, 2023 8.862 9.144 8.740 8.937 30,134 +0.09(+1.06%)
Apr 26, 2023 8.871 9.078 8.712 8.843 18,812 -0.03(-0.32%)
Apr 25, 2023 8.900 9.295 8.788 8.871 33,904 -0.08(-0.95%)
Apr 24, 2023 9.097 9.229 8.881 8.956 62,603 -0.18(-1.96%)
Apr 21, 2023 9.182 9.539 9.044 9.135 25,996 -0.13(-1.42%)
Apr 20, 2023 9.154 9.304 9.119 9.267 18,557 +0.04(+0.41%)
Apr 19, 2023 9.031 9.379 8.966 9.229 54,599 +0.28(+3.15%)
Apr 18, 2023 9.422 9.422 8.871 8.947 66,259 -0.23(-2.46%)
Apr 17, 2023 8.975 9.285 8.843 9.173 33,993 +0.13(+1.46%)
Apr 14, 2023 9.220 9.285 8.947 9.041 34,132 -0.10(-1.13%)
Apr 13, 2023 9.135 9.210 9.036 9.144 21,076 +0.01(+0.10%)
Apr 12, 2023 9.130 9.276 8.980 9.135 26,171 -0.08(-0.92%)
Apr 11, 2023 9.238 9.417 9.154 9.220 42,464 -0.03(-0.31%)
Apr 10, 2023 9.022 9.314 8.956 9.248 56,507 +0.23(+2.50%)
Apr 06, 2023 9.013 9.215 8.881 9.022 196,232 +0.05(+0.52%)
Apr 05, 2023 9.201 9.267 8.909 8.975 67,777 -0.15(-1.65%)
Apr 04, 2023 9.577 9.652 9.078 9.126 119,235 -0.38(-3.96%)
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.