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

Colony Bankcorp Inc (NQ: CBAN )

11.72 +0.11 (+0.95%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
May 30, 2003 6.585 6.585 6.585 6.585 375 +0.11(+1.74%)
May 29, 2003 6.088 6.585 6.088 6.473 18,785 +0.51(+8.57%)
May 28, 2003 6.085 6.098 5.962 5.962 3,944 -0.17(-2.78%)
May 23, 2003 6.132 6.132 6.132 6.132 187 +0.00(+0.00%)
May 22, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 21, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 20, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 19, 2003 6.091 6.139 6.091 6.132 2,629 -0.31(-4.76%)
May 16, 2003 6.286 6.439 6.098 6.439 1,690 -0.03(-0.53%)
May 15, 2003 6.473 6.473 6.473 6.473 0 +0.00(+0.00%)
May 14, 2003 6.473 6.473 6.473 6.473 751 +0.17(+2.70%)
May 13, 2003 6.303 6.303 6.303 6.303 8,453 +0.00(+0.00%)
May 12, 2003 6.303 6.473 6.303 6.303 12,774 +0.00(+0.00%)
May 09, 2003 6.337 6.337 6.303 6.303 1,502 -0.00(-0.05%)
May 08, 2003 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
May 07, 2003 6.306 6.306 6.306 6.306 751 +0.00(+0.05%)
May 06, 2003 6.337 6.337 6.303 6.303 751 -0.07(-1.07%)
May 05, 2003 6.371 6.371 6.371 6.371 0 +0.00(+0.00%)
May 02, 2003 6.371 6.371 6.371 6.371 187 +0.02(+0.27%)
May 01, 2003 6.361 6.371 6.214 6.354 3,569 +0.07(+1.19%)
Apr 30, 2003 6.385 6.388 6.279 6.279 2,629 -0.11(-1.65%)
Apr 29, 2003 6.235 6.385 6.218 6.385 5,447 +0.13(+2.13%)
Apr 28, 2003 6.235 6.456 6.201 6.252 3,381 +0.00(+0.00%)
Apr 25, 2003 6.201 6.422 6.132 6.252 26,863 +0.09(+1.38%)
Apr 24, 2003 6.088 6.166 6.088 6.166 2,629 +0.14(+2.26%)
Apr 23, 2003 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Apr 22, 2003 6.115 6.132 5.911 6.030 4,132 +0.04(+0.74%)
Apr 21, 2003 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Apr 17, 2003 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Apr 16, 2003 5.969 5.986 5.969 5.986 751 +0.06(+1.09%)
Apr 15, 2003 5.904 5.921 5.904 5.921 375 +0.09(+1.46%)
Apr 14, 2003 5.836 5.836 5.836 5.836 0 +0.00(+0.00%)
Apr 11, 2003 5.836 5.836 5.836 5.836 187 +0.05(+0.88%)
Apr 10, 2003 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Apr 09, 2003 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Apr 08, 2003 5.816 5.816 5.785 5.785 751 +0.00(+0.00%)
Apr 07, 2003 5.785 5.785 5.785 5.785 563 +0.03(+0.53%)
Apr 04, 2003 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Apr 03, 2003 5.758 5.758 5.754 5.754 751 -0.09(-1.57%)
Apr 02, 2003 6.098 6.132 5.846 5.846 2,817 -0.19(-3.16%)
Apr 01, 2003 6.047 6.095 6.037 6.037 1,127 -0.03(-0.51%)
Mar 31, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Mar 28, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Mar 27, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Mar 26, 2003 6.030 6.129 6.030 6.068 6,387 +0.00(+0.06%)
Mar 25, 2003 6.023 6.064 6.023 6.064 4,320 +0.04(+0.68%)
Mar 24, 2003 6.023 6.023 6.023 6.023 187 -0.01(-0.11%)
Mar 21, 2003 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 20, 2003 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 19, 2003 6.047 6.057 6.030 6.030 3,381 -0.02(-0.28%)
Mar 18, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Mar 17, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Mar 14, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Mar 13, 2003 6.047 6.047 6.047 6.047 1,314 +0.00(+0.06%)
Mar 12, 2003 6.044 6.044 6.044 6.044 0 +0.00(+0.00%)
Mar 11, 2003 6.023 6.044 6.023 6.044 751 +0.04(+0.62%)
Mar 07, 2003 6.006 6.006 6.006 6.006 187 -0.04(-0.62%)
Mar 06, 2003 6.143 6.143 6.027 6.044 2,629 -0.11(-1.77%)
Mar 05, 2003 6.153 6.153 6.153 6.153 0 +0.00(+0.00%)
Mar 04, 2003 6.201 6.201 6.153 6.153 375 -0.08(-1.26%)
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.