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 (%)
Mar 31, 2023 9.652 9.662 9.464 9.596 60,530 +0.03(+0.30%)
Mar 30, 2023 9.812 9.944 9.521 9.568 27,253 -0.25(-2.59%)
Mar 29, 2023 10.03 10.03 9.643 9.822 44,838 -0.01(-0.10%)
Mar 28, 2023 9.803 10.07 9.709 9.831 25,806 +0.01(+0.10%)
Mar 27, 2023 9.972 9.972 9.723 9.822 37,234 +0.08(+0.77%)
Mar 24, 2023 9.417 9.859 9.417 9.746 29,526 +0.23(+2.37%)
Mar 23, 2023 9.916 10.07 9.408 9.521 37,664 -0.09(-0.98%)
Mar 22, 2023 9.916 10.14 9.615 9.615 39,316 -0.33(-3.31%)
Mar 21, 2023 10.02 10.14 9.888 9.944 37,016 +0.08(+0.76%)
Mar 20, 2023 10.07 10.17 9.765 9.869 49,038 -0.09(-0.94%)
Mar 17, 2023 9.972 10.56 9.709 9.963 116,487 -0.06(-0.56%)
Mar 16, 2023 9.737 10.50 9.737 10.02 52,009 +0.18(+1.82%)
Mar 15, 2023 9.728 10.13 9.643 9.840 36,744 -0.08(-0.76%)
Mar 14, 2023 10.65 10.65 9.878 9.916 41,645 +0.16(+1.64%)
Mar 13, 2023 10.27 10.71 9.502 9.756 70,885 -0.68(-6.49%)
Mar 10, 2023 10.89 10.96 10.33 10.43 115,334 -0.57(-5.21%)
Mar 09, 2023 11.33 11.35 11.01 11.01 41,985 -0.34(-2.99%)
Mar 08, 2023 11.55 11.55 11.29 11.35 24,787 -0.02(-0.17%)
Mar 07, 2023 11.35 11.40 11.27 11.36 19,380 -0.07(-0.58%)
Mar 06, 2023 11.65 11.65 11.34 11.43 69,884 -0.14(-1.22%)
Mar 03, 2023 11.53 11.63 11.49 11.57 21,719 -0.01(-0.08%)
Mar 02, 2023 11.67 11.70 11.40 11.58 33,727 -0.13(-1.12%)
Mar 01, 2023 11.76 11.88 11.66 11.71 84,076 -0.11(-0.95%)
Feb 28, 2023 11.90 11.96 11.76 11.83 31,643 -0.06(-0.48%)
Feb 27, 2023 11.85 11.94 11.78 11.88 17,941 +0.02(+0.16%)
Feb 24, 2023 11.86 11.94 11.80 11.86 21,081 -0.08(-0.71%)
Feb 23, 2023 11.94 11.98 11.80 11.95 35,567 +0.10(+0.87%)
Feb 22, 2023 11.89 11.98 11.78 11.84 27,235 -0.08(-0.63%)
Feb 21, 2023 11.99 12.02 11.81 11.92 23,930 -0.04(-0.31%)
Feb 17, 2023 12.01 12.01 11.88 11.96 40,055 +0.02(+0.16%)
Feb 16, 2023 11.93 12.03 11.85 11.94 18,506 -0.12(-1.01%)
Feb 15, 2023 12.01 12.45 11.90 12.06 35,314 -0.07(-0.54%)
Feb 14, 2023 12.26 12.26 12.06 12.13 67,870 -0.18(-1.45%)
Feb 13, 2023 12.25 12.31 12.22 12.31 41,059 +0.08(+0.61%)
Feb 10, 2023 12.23 12.28 12.12 12.23 18,275 -0.08(-0.61%)
Feb 09, 2023 12.38 12.40 12.24 12.31 44,100 +0.00(+0.00%)
Feb 08, 2023 12.24 12.41 12.24 12.31 11,988 -0.10(-0.83%)
Feb 07, 2023 12.36 12.45 12.31 12.41 38,671 +0.04(+0.30%)
Feb 06, 2023 12.53 12.53 12.23 12.37 35,231 -0.08(-0.67%)
Feb 03, 2023 12.25 12.49 12.25 12.46 45,530 +0.09(+0.75%)
Feb 02, 2023 12.20 12.58 12.07 12.36 57,360 +0.27(+2.24%)
Feb 01, 2023 12.03 12.15 11.97 12.09 39,008 +0.07(+0.54%)
Jan 31, 2023 11.90 12.06 11.90 12.03 56,143 +0.12(+1.02%)
Jan 30, 2023 12.04 12.07 11.90 11.90 18,292 -0.06(-0.47%)
Jan 27, 2023 11.94 12.03 11.71 11.96 100,138 +0.02(+0.16%)
Jan 26, 2023 11.88 12.00 11.88 11.94 25,008 +0.00(+0.00%)
Jan 25, 2023 11.86 12.01 11.77 11.94 77,912 -0.01(-0.08%)
Jan 24, 2023 12.10 12.10 11.86 11.95 18,485 -0.08(-0.70%)
Jan 23, 2023 12.10 12.18 11.93 12.04 20,741 +0.03(+0.23%)
Jan 20, 2023 12.04 12.09 11.95 12.01 36,039 +0.08(+0.70%)
Jan 19, 2023 11.84 11.95 11.73 11.92 29,406 +0.06(+0.47%)
Jan 18, 2023 11.91 13.04 11.83 11.87 31,960 -0.13(-1.09%)
Jan 17, 2023 12.01 12.37 11.79 12.00 28,920 -0.01(-0.08%)
Jan 13, 2023 12.00 12.13 11.90 12.01 20,905 +0.02(+0.16%)
Jan 12, 2023 12.01 12.07 11.90 11.99 26,897 +0.21(+1.74%)
Jan 11, 2023 11.90 11.92 11.73 11.78 27,173 -0.03(-0.24%)
Jan 10, 2023 12.13 12.40 11.68 11.81 19,063 -0.08(-0.71%)
Jan 09, 2023 11.95 11.97 11.85 11.90 17,718 -0.09(-0.78%)
Jan 06, 2023 11.89 12.09 11.80 11.99 36,066 +0.15(+1.26%)
Jan 05, 2023 11.97 11.97 11.69 11.84 16,653 -0.11(-0.94%)
Jan 04, 2023 11.97 12.09 11.85 11.95 23,392 -0.04(-0.31%)
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.