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 (%)
Aug 31, 2012 3.463 3.281 3.281 3.281 1,212 -0.18(-5.24%)
Aug 30, 2012 3.392 3.463 3.392 3.463 485 +0.06(+1.69%)
Aug 27, 2012 3.405 3.405 3.405 3.405 242 -0.05(-1.43%)
Aug 24, 2012 3.347 3.454 3.347 3.454 4,599 +0.03(+0.96%)
Aug 23, 2012 3.380 3.446 3.380 3.421 849 +0.04(+1.22%)
Aug 22, 2012 3.421 3.446 3.380 3.380 3,275 -0.07(-2.15%)
Aug 21, 2012 3.454 3.454 3.454 3.454 970 +0.16(+5.01%)
Aug 20, 2012 3.479 3.479 3.289 3.289 1,698 -0.16(-4.77%)
Aug 17, 2012 3.298 3.545 3.298 3.454 3,301 +0.16(+4.75%)
Aug 16, 2012 3.388 3.388 3.298 3.298 3,500 -0.04(-1.23%)
Aug 15, 2012 3.347 3.347 3.339 3.339 485 -0.09(-2.64%)
Aug 11, 2012 3.430 3.430 3.430 0 +0.00(+0.00%)
Aug 10, 2012 3.430 3.430 3.430 3.430 121 +0.13(+4.00%)
Aug 08, 2012 3.298 3.298 3.298 3.298 121 -0.02(-0.50%)
Aug 07, 2012 3.314 3.314 3.314 3.314 141 -0.11(-3.13%)
Aug 06, 2012 3.553 3.553 3.322 3.421 3,395 -0.09(-2.58%)
Aug 03, 2012 3.397 3.838 3.397 3.512 5,995 +0.07(+1.91%)
Aug 02, 2012 3.454 3.463 3.446 3.446 2,425 +0.15(+4.50%)
Jul 31, 2012 3.298 3.298 3.298 3.298 6,914 +0.00(+0.00%)
Jul 30, 2012 3.298 3.298 3.298 3.298 1,739 +0.04(+1.27%)
Jul 27, 2012 3.710 3.710 3.215 3.256 10,585 -0.25(-7.06%)
Jul 26, 2012 3.430 4.048 3.430 3.504 15,776 -0.54(-13.44%)
Jul 25, 2012 4.048 4.048 4.048 4.048 363 +0.13(+3.37%)
Jul 24, 2012 4.031 4.097 3.916 3.916 2,333 +0.08(+2.15%)
Jul 23, 2012 3.998 4.064 3.792 3.834 4,358 -0.21(-5.10%)
Jul 20, 2012 4.040 4.040 4.040 4.040 121 -0.16(-3.92%)
Jul 19, 2012 4.048 4.514 4.048 4.204 2,062 +0.16(+4.08%)
Jul 18, 2012 4.188 4.303 4.040 4.040 4,609 -0.14(-3.35%)
Jul 17, 2012 3.974 4.518 3.974 4.180 1,698 +0.06(+1.40%)
Jul 16, 2012 3.817 4.328 3.817 4.122 17,297 +0.31(+8.23%)
Jul 13, 2012 4.040 4.139 3.809 3.809 2,425 -0.30(-7.23%)
Jul 12, 2012 4.089 4.134 4.048 4.106 2,668 -0.16(-3.86%)
Jul 11, 2012 4.188 4.270 3.809 4.270 6,852 +0.31(+7.92%)
Jul 10, 2012 3.908 4.126 3.908 3.957 2,811 +0.12(+3.23%)
Jul 09, 2012 3.875 4.040 3.825 3.834 3,532 +0.05(+1.31%)
Jul 06, 2012 3.751 3.899 3.751 3.784 2,980 -0.16(-4.18%)
Jul 03, 2012 4.023 3.949 3.949 3.949 6,914 -0.35(-8.06%)
Jul 02, 2012 3.594 4.295 3.594 4.295 5,816 +0.40(+10.15%)
Jun 29, 2012 4.106 4.196 3.899 3.899 3,020 -0.22(-5.40%)
Jun 28, 2012 4.328 4.452 3.875 4.122 11,530 -0.29(-6.54%)
Jun 27, 2012 3.941 4.435 3.825 4.411 2,425 +0.27(+6.57%)
Jun 26, 2012 4.411 4.782 3.578 4.139 4,879 -0.41(-9.06%)
Jun 25, 2012 4.361 4.555 4.213 4.551 2,486 +0.34(+8.02%)
Jun 22, 2012 4.559 4.584 4.213 4.213 4,394 -0.38(-8.26%)
Jun 21, 2012 4.699 4.864 4.543 4.592 1,980 -0.28(-5.67%)
Jun 20, 2012 4.707 4.946 4.551 4.868 15,227 -0.03(-0.59%)
Jun 19, 2012 4.897 4.897 4.897 4.897 121 -0.04(-0.83%)
Jun 18, 2012 4.740 4.946 4.691 4.938 3,653 +0.12(+2.57%)
Jun 15, 2012 4.773 4.815 4.336 4.815 4,330 +0.03(+0.69%)
Jun 14, 2012 4.823 5.095 4.711 4.782 1,973 +0.28(+6.23%)
Jun 13, 2012 5.260 5.260 4.328 4.501 5,579 -0.86(-16.00%)
Jun 12, 2012 4.699 5.359 4.254 5.359 2,191 +0.66(+14.04%)
Jun 11, 2012 5.705 5.705 4.139 4.699 8,387 -0.99(-17.39%)
Jun 08, 2012 5.796 5.796 4.955 5.688 4,124 -0.29(-4.83%)
Jun 07, 2012 6.348 6.348 5.408 5.977 16,064 -0.26(-4.23%)
Jun 06, 2012 4.996 6.645 4.889 6.241 12,451 +1.25(+25.12%)
Jun 05, 2012 4.147 5.111 4.147 4.988 21,347 +0.71(+16.57%)
Jun 04, 2012 4.295 4.328 4.279 4.279 3,396 +0.01(+0.19%)
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.