Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.75 -0.21 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.161	3.211	2.969	3.061	4,307	-0.09(-2.90%)
Sep 27, 2012	3.152	3.152	3.152	3.152	120	+0.07(+2.43%)
Sep 26, 2012	3.078	3.078	3.078	3.078	120	+0.02(+0.54%)
Sep 25, 2012	3.061	3.061	3.061	3.061	120	+0.02(+0.55%)
Sep 24, 2012	3.202	3.244	3.044	3.044	2,818	-0.22(-6.87%)
Sep 21, 2012	3.169	3.319	3.144	3.269	3,929	+0.12(+3.69%)
Sep 20, 2012	3.211	3.211	3.152	3.152	1,318	+0.10(+3.27%)
Sep 19, 2012	3.061	3.086	3.036	3.053	1,504	-0.02(-0.54%)
Sep 18, 2012	3.044	3.078	2.961	3.069	10,739	-0.01(-0.22%)
Sep 17, 2012	2.911	3.111	2.911	3.076	9,618	+0.20(+6.88%)
Sep 14, 2012	3.161	3.377	2.678	2.878	127,758	-0.28(-8.95%)
Sep 13, 2012	3.260	3.535	2.886	3.161	30,770	-0.24(-7.09%)
Sep 12, 2012	3.468	3.535	3.211	3.402	13,086	+0.00(+0.00%)
Sep 11, 2012	3.818	3.818	3.359	3.402	1,434	-0.25(-6.83%)
Sep 10, 2012	3.676	3.826	3.369	3.651	8,206	+0.02(+0.46%)
Sep 07, 2012	3.177	3.660	3.119	3.635	8,806	+0.31(+9.25%)
Sep 06, 2012	3.327	3.327	3.161	3.327	6,568	+0.02(+0.76%)

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.