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 26, 2016 8.035 8.035 8.035 8.035 30 +0.02(+0.26%)
May 25, 2016 7.943 8.026 7.943 8.014 8,385 +0.10(+1.21%)
May 24, 2016 7.918 7.918 7.918 7.918 510 -0.13(-1.60%)
May 23, 2016 8.060 8.060 8.027 8.047 3,355 +0.10(+1.20%)
May 20, 2016 7.902 7.952 7.902 7.952 3,034 +0.00(+0.03%)
May 19, 2016 7.960 7.960 7.949 7.949 961 +0.01(+0.07%)
May 18, 2016 7.985 7.985 7.902 7.943 1,442 -0.12(-1.44%)
May 17, 2016 7.902 8.060 7.902 8.060 472 +0.22(+2.87%)
May 16, 2016 7.760 7.835 7.759 7.835 3,870 +0.07(+0.96%)
May 13, 2016 7.760 7.760 7.760 7.760 527 -0.09(-1.17%)
May 12, 2016 7.852 7.852 7.852 7.852 151 -0.03(-0.42%)
May 09, 2016 7.702 7.885 7.885 7.885 3,125 +0.01(+0.11%)
May 06, 2016 7.868 7.877 7.868 7.877 538 +0.06(+0.74%)
May 04, 2016 7.810 7.819 7.819 7.819 75 +0.00(+0.00%)
May 03, 2016 7.819 7.874 7.817 7.819 3,810 +0.07(+0.86%)
May 02, 2016 8.002 8.026 7.752 7.752 4,001 -0.02(-0.21%)
Apr 29, 2016 7.843 8.002 7.760 7.769 997 -0.37(-4.50%)
Apr 28, 2016 7.985 8.135 7.985 8.135 601 +0.20(+2.52%)
Apr 27, 2016 7.868 7.985 7.827 7.935 4,156 -0.15(-1.85%)
Apr 26, 2016 8.137 8.201 8.085 8.085 3,559 +0.00(+0.00%)
Apr 25, 2016 8.218 8.218 7.852 8.085 8,508 +0.23(+2.97%)
Apr 22, 2016 7.860 8.226 7.810 7.852 7,404 +0.03(+0.43%)
Apr 21, 2016 7.835 8.035 7.810 7.819 9,509 -0.02(-0.21%)
Apr 20, 2016 8.026 8.318 7.827 7.835 33,967 -0.19(-2.38%)
Apr 19, 2016 7.918 8.076 7.918 8.026 7,963 +0.12(+1.58%)
Apr 18, 2016 7.852 7.935 7.835 7.902 3,537 +0.05(+0.64%)
Apr 15, 2016 7.873 8.026 7.836 7.852 3,635 -0.02(-0.32%)
Apr 14, 2016 7.903 8.026 7.719 7.877 4,039 -0.02(-0.32%)
Apr 13, 2016 7.752 7.902 7.735 7.902 5,427 -0.05(-0.63%)
Apr 12, 2016 7.785 8.026 7.784 7.952 8,415 +0.22(+2.80%)
Apr 11, 2016 7.752 7.752 7.694 7.735 950 +0.08(+1.09%)
Apr 08, 2016 7.719 7.719 7.652 7.652 300 -0.15(-1.96%)
Apr 04, 2016 7.810 7.805 7.805 7.805 3 +0.03(+0.36%)
Apr 01, 2016 7.868 7.868 7.760 7.777 1,696 +0.13(+1.74%)
Mar 31, 2016 7.819 7.819 7.644 7.644 6,299 -0.16(-2.03%)
Mar 30, 2016 7.810 7.810 7.677 7.802 1,923 +0.17(+2.18%)
Mar 29, 2016 7.660 7.752 7.636 7.636 3,882 -0.06(-0.76%)
Mar 28, 2016 7.694 7.694 7.694 7.694 987 -0.04(-0.54%)
Mar 22, 2016 7.735 7.735 7.735 7.735 240 +0.06(+0.77%)
Mar 21, 2016 7.752 7.868 7.665 7.676 5,556 +0.02(+0.31%)
Mar 18, 2016 7.685 7.685 7.652 7.653 2,494 -0.12(-1.51%)
Mar 16, 2016 7.769 7.770 7.770 7.770 55 +0.02(+0.24%)
Mar 15, 2016 7.885 7.885 7.685 7.752 1,882 -0.12(-1.48%)
Mar 14, 2016 7.694 7.868 7.652 7.868 1,199 +0.23(+3.02%)
Mar 11, 2016 7.638 7.638 7.638 7.638 943 -0.10(-1.26%)
Mar 10, 2016 7.735 7.735 7.735 7.735 1,790 +0.07(+0.87%)
Mar 09, 2016 7.735 7.735 7.669 7.669 360 +0.16(+2.10%)
Mar 08, 2016 7.527 7.710 7.511 7.511 1,487 -0.22(-2.90%)
Mar 07, 2016 7.453 7.852 7.344 7.735 27,277 +0.31(+4.14%)
Mar 04, 2016 7.428 7.428 7.428 7.428 209 +0.07(+1.02%)
Mar 03, 2016 7.569 7.660 7.353 7.353 834 -0.22(-2.86%)
Mar 02, 2016 7.369 7.993 7.369 7.569 28,312 +0.17(+2.36%)
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.