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

Colony Bankcorp Inc (NQ: CBAN )

11.91 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 6.446 7.028 6.446 6.970 23,282 +0.82(+13.40%)
Apr 29, 2009 6.446 6.529 5.423 6.147 39,170 -0.04(-0.67%)
Apr 28, 2009 5.664 6.338 5.523 6.188 9,362 +0.22(+3.62%)
Apr 27, 2009 6.529 6.571 5.905 5.972 6,242 -0.35(-5.53%)
Apr 24, 2009 6.296 6.321 6.280 6.321 860 -0.33(-5.00%)
Apr 23, 2009 6.654 6.654 6.654 6.654 601 +0.21(+3.30%)
Apr 22, 2009 6.072 6.441 6.072 6.441 1,713 +0.45(+7.56%)
Apr 21, 2009 6.213 6.280 5.481 5.989 3,991 -0.67(-10.00%)
Apr 20, 2009 6.654 6.654 5.872 6.654 1,689 +0.75(+12.68%)
Apr 17, 2009 6.454 6.454 5.814 5.905 2,464 -0.73(-11.03%)
Apr 16, 2009 6.637 6.637 6.637 6.637 240 +0.10(+1.53%)
Apr 15, 2009 6.629 6.654 6.538 6.538 360 +0.02(+0.26%)
Apr 14, 2009 6.155 6.521 5.743 6.521 8,740 +0.40(+6.52%)
Apr 13, 2009 6.147 6.147 5.806 6.122 19,621 +0.46(+8.08%)
Apr 09, 2009 5.664 5.664 5.664 5.664 146 -0.04(-0.73%)
Apr 08, 2009 5.747 5.747 5.440 5.706 4,809 +0.10(+1.78%)
Apr 06, 2009 5.723 5.606 5.606 5.606 1,562 +0.21(+3.85%)
Apr 03, 2009 5.165 5.822 5.165 5.398 6,004 +0.12(+2.20%)
Apr 02, 2009 5.282 5.282 5.282 5.282 120 +0.02(+0.32%)
Apr 01, 2009 5.099 5.955 5.099 5.265 9,145 -0.05(-0.94%)
Mar 31, 2009 5.115 5.481 5.016 5.315 8,158 -0.24(-4.34%)
Mar 30, 2009 5.473 6.030 4.966 5.556 14,137 +0.57(+11.33%)
Mar 26, 2009 4.991 5.032 4.991 4.991 1,322 -0.38(-7.12%)
Mar 24, 2009 5.174 5.373 5.174 5.373 541 -0.01(-0.15%)
Mar 18, 2009 5.381 5.381 5.381 5.381 0 +0.60(+12.48%)
Mar 17, 2009 4.784 4.784 4.784 4.784 197 +0.31(+6.91%)
Mar 16, 2009 4.641 4.641 4.475 4.475 480 -0.02(-0.37%)
Mar 13, 2009 3.951 4.491 3.751 4.491 6,293 -0.31(-6.50%)
Mar 12, 2009 4.525 4.804 4.483 4.804 5,209 +0.28(+6.17%)
Mar 11, 2009 4.882 4.907 4.525 4.525 1,683 +0.37(+8.80%)
Mar 10, 2009 4.159 4.190 4.159 4.159 937 -0.13(-3.10%)
Mar 09, 2009 4.292 4.292 4.292 4.292 120 -0.10(-2.27%)
Mar 06, 2009 4.991 4.991 4.375 4.392 5,106 -0.61(-12.15%)
Mar 05, 2009 4.999 4.999 4.999 4.999 781 -0.32(-5.95%)
Feb 26, 2009 5.315 5.315 5.315 5.315 601 -0.01(-0.16%)
Feb 24, 2009 5.531 5.323 5.323 5.323 1,923 -0.22(-3.90%)
Feb 23, 2009 5.540 5.540 5.540 5.540 240 -0.62(-10.00%)
Feb 13, 2009 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
Feb 12, 2009 6.155 7.369 6.155 6.155 3,727 -0.25(-3.90%)
Feb 11, 2009 5.814 6.405 5.814 6.405 1,803 +0.43(+7.17%)
Feb 10, 2009 6.155 6.155 5.976 5.976 2,328 +0.02(+0.35%)
Feb 09, 2009 5.955 5.955 5.955 5.955 300 -0.13(-2.19%)
Feb 06, 2009 6.088 6.088 6.088 6.088 189 -1.11(-15.38%)
Jan 30, 2009 7.195 7.195 7.195 7.195 240 +1.11(+18.33%)
Jan 29, 2009 6.247 6.247 6.080 6.080 923 -0.19(-3.05%)
Jan 28, 2009 6.679 6.679 6.271 6.271 759 -0.58(-8.44%)
Jan 26, 2009 6.887 6.850 6.850 6.850 4,448 -0.04(-0.60%)
Jan 23, 2009 6.904 6.904 6.891 6.891 292 -0.56(-7.53%)
Jan 16, 2009 6.771 7.453 7.453 7.453 360 -0.28(-3.66%)
Jan 15, 2009 7.902 7.902 7.735 7.735 721 +0.23(+3.10%)
Jan 14, 2009 6.654 7.502 6.654 7.502 16,551 +0.85(+12.75%)
Jan 13, 2009 6.654 6.654 6.654 6.654 2,404 -0.83(-11.11%)
Jan 12, 2009 7.486 7.486 7.486 7.486 1,103 +0.42(+5.88%)
Jan 09, 2009 7.087 7.087 6.920 7.070 11,520 -0.02(-0.23%)
Jan 08, 2009 7.087 7.087 7.087 7.087 381 +0.34(+5.06%)
Jan 07, 2009 6.870 7.070 6.746 6.746 4,811 -0.66(-8.88%)
Jan 06, 2009 7.095 7.436 7.095 7.403 1,706 +0.73(+10.90%)
Dec 31, 2008 6.675 6.675 6.675 6.675 0 -0.40(-5.59%)
Dec 29, 2008 6.471 7.070 7.070 7.070 2,765 +1.37(+24.09%)
Dec 24, 2008 5.698 5.698 5.698 5.698 0 -1.20(-17.37%)
Dec 23, 2008 6.696 6.895 6.005 6.895 3,847 +0.20(+2.98%)
Dec 22, 2008 6.255 7.893 6.255 6.696 30,000 +0.96(+16.67%)
Dec 19, 2008 5.739 5.739 5.739 5.739 200 -0.48(-7.75%)
Dec 17, 2008 6.014 6.222 6.222 6.222 1,082 +0.48(+8.40%)
Dec 16, 2008 5.864 5.864 5.739 5.739 1,863 -0.17(-2.95%)
Dec 15, 2008 6.247 6.247 5.889 5.914 1,442 -0.37(-5.83%)
Dec 11, 2008 5.922 6.280 6.280 6.280 2,164 +0.38(+6.49%)
Dec 09, 2008 5.914 5.897 5.897 5.897 240 -0.53(-8.22%)
Dec 08, 2008 6.425 6.425 6.425 6.425 126 +0.84(+15.13%)
Dec 04, 2008 5.581 5.581 5.581 5.581 1,082 -0.27(-4.69%)
Dec 02, 2008 5.856 5.856 5.856 5.856 0 +0.13(+2.33%)
Dec 01, 2008 5.839 5.839 5.182 5.723 6,011 -0.68(-10.65%)
Nov 25, 2008 6.405 6.405 6.405 6.405 120 -0.01(-0.23%)
Nov 24, 2008 5.614 6.420 5.531 6.420 721 +0.81(+14.34%)
Nov 21, 2008 6.987 6.987 5.614 5.614 15,200 -1.24(-18.06%)
Nov 20, 2008 6.787 7.228 6.787 6.852 7,393 -0.06(-0.87%)
Nov 19, 2008 7.053 7.078 6.912 6.912 3,381 +0.11(+1.59%)
Nov 18, 2008 7.627 7.627 6.804 6.804 2,974 -0.60(-8.09%)
Nov 17, 2008 6.795 7.403 6.795 7.403 2,189 +0.27(+3.85%)
Nov 14, 2008 7.128 7.128 7.128 7.128 678 +0.00(+0.00%)
Nov 13, 2008 7.153 7.278 6.887 7.128 8,996 -0.35(-4.67%)
Nov 12, 2008 7.486 7.486 7.153 7.478 15,744 -0.17(-2.18%)
Nov 11, 2008 7.644 7.652 7.644 7.644 601 -0.01(-0.11%)
Nov 10, 2008 7.652 7.652 7.652 7.652 120 +0.12(+1.66%)
Nov 07, 2008 7.527 7.557 7.527 7.527 2,529 +0.03(+0.45%)
Nov 06, 2008 7.511 7.511 7.494 7.494 1,792 -0.35(-4.50%)
Nov 03, 2008 7.511 7.848 7.848 7.848 2,524 +0.57(+7.83%)
Oct 31, 2008 7.278 7.278 7.278 7.278 3,098 +0.00(+0.00%)
Oct 30, 2008 7.278 7.278 7.278 7.278 2,394 +0.00(+0.00%)
Oct 29, 2008 7.652 7.652 7.103 7.278 3,785 -0.37(-4.89%)
Oct 28, 2008 7.652 7.652 7.652 7.652 240 -0.04(-0.54%)
Oct 27, 2008 7.710 7.744 7.694 7.694 2,563 -0.54(-6.57%)
Oct 21, 2008 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Oct 20, 2008 8.234 8.234 8.234 8.234 1,202 +0.01(+0.10%)
Oct 17, 2008 8.226 8.692 8.226 8.226 601 +0.12(+1.44%)
Oct 16, 2008 8.243 8.243 8.026 8.110 4,688 -0.12(-1.52%)
Oct 15, 2008 8.234 8.234 8.234 8.234 1,202 -0.08(-1.00%)
Oct 14, 2008 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Oct 13, 2008 8.318 8.401 8.318 8.318 14,299 +0.21(+2.56%)
Oct 10, 2008 8.110 8.110 8.110 8.110 2,644 -0.04(-0.51%)
Oct 09, 2008 8.733 8.733 8.151 8.151 3,841 -0.58(-6.67%)
Oct 08, 2008 8.733 8.733 8.692 8.733 2,109 -0.37(-4.11%)
Oct 07, 2008 8.309 9.108 8.309 9.108 2,798 +0.79(+9.50%)
Oct 06, 2008 8.318 8.318 8.318 8.318 3,852 +0.00(+0.00%)
Oct 03, 2008 8.322 8.326 8.318 8.318 963 -0.17(-1.96%)
Oct 02, 2008 8.359 8.484 8.359 8.484 3,125 -0.07(-0.78%)
Oct 01, 2008 8.484 8.550 8.110 8.550 11,361 -0.10(-1.15%)
Sep 30, 2008 8.484 8.650 8.401 8.650 1,562 -0.17(-1.89%)
Sep 29, 2008 8.650 8.817 8.650 8.817 4,809 +0.12(+1.44%)
Sep 26, 2008 9.066 9.066 8.650 8.692 2,676 +0.02(+0.29%)
Sep 25, 2008 8.667 8.667 8.667 8.667 120 -0.02(-0.29%)
Sep 24, 2008 8.692 8.692 8.692 8.692 120 +0.04(+0.48%)
Sep 23, 2008 8.650 8.650 8.650 8.650 120 +0.12(+1.46%)
Sep 22, 2008 8.526 8.526 8.526 8.526 4,688 +0.00(+0.00%)
Sep 19, 2008 8.234 8.908 8.234 8.526 3,846 +0.42(+5.22%)
Sep 18, 2008 8.101 8.103 8.103 8.103 0 +0.00(+0.00%)
Sep 17, 2008 8.359 8.359 7.952 8.103 1,660 -0.01(-0.08%)
Sep 16, 2008 8.343 8.343 7.902 8.110 5,039 -0.37(-4.41%)
Sep 11, 2008 8.950 8.484 8.484 8.484 3,486 -0.65(-7.10%)
Sep 10, 2008 9.632 9.632 8.991 9.133 2,677 +0.11(+1.20%)
Sep 09, 2008 9.025 9.025 9.025 9.025 3,366 -0.02(-0.18%)
Sep 04, 2008 9.732 9.041 9.041 9.041 961 -0.40(-4.23%)
Sep 03, 2008 9.484 9.484 9.441 9.441 516 +0.62(+7.08%)
Aug 27, 2008 8.817 8.817 8.817 8.817 240 -0.32(-3.46%)
Aug 25, 2008 9.058 9.133 9.133 9.133 240 +0.32(+3.58%)
Aug 21, 2008 8.733 8.817 8.817 8.817 1,562 -0.60(-6.36%)
Aug 20, 2008 8.900 9.415 8.858 9.415 1,202 -0.48(-4.87%)
Aug 15, 2008 9.898 9.898 9.898 9.898 0 +0.15(+1.54%)
Aug 14, 2008 9.328 9.748 8.916 9.748 3,104 +0.93(+10.57%)
Aug 13, 2008 8.850 9.074 8.800 8.817 4,809 +0.08(+0.95%)
Aug 12, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 11, 2008 9.113 9.113 8.733 8.733 673 -0.04(-0.47%)
Aug 08, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Aug 07, 2008 8.775 8.775 8.775 8.775 277 +0.04(+0.48%)
Aug 06, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 05, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 04, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 01, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Jul 31, 2008 8.733 8.733 8.733 8.733 242 +0.00(+0.00%)
Jul 30, 2008 8.858 8.858 8.733 8.733 619 -0.33(-3.67%)
Jul 29, 2008 9.066 9.066 9.058 9.066 1,611 +0.21(+2.35%)
Jul 28, 2008 8.858 8.858 8.858 8.858 512 -0.27(-3.01%)
Jul 25, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
Jul 24, 2008 8.808 9.391 8.808 9.133 1,905 +0.77(+9.25%)
Jul 23, 2008 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Jul 22, 2008 8.359 8.359 8.359 8.359 358 -0.90(-9.70%)
Jul 21, 2008 8.243 9.565 8.243 9.257 2,771 -0.31(-3.22%)
Jul 18, 2008 9.565 9.565 9.565 9.565 360 +0.98(+11.43%)
Jul 17, 2008 8.526 8.584 8.318 8.584 1,692 +0.68(+8.63%)
Jul 16, 2008 7.710 8.318 7.710 7.902 585 +0.54(+7.34%)
Jul 15, 2008 7.902 7.902 7.070 7.361 1,142 -0.96(-11.59%)
Jul 14, 2008 9.149 9.191 8.326 8.326 46,137 -0.70(-7.74%)
Jul 11, 2008 9.074 9.208 8.326 9.025 8,068 +0.62(+7.32%)
Jul 10, 2008 8.941 8.941 8.409 8.409 1,204 +0.03(+0.40%)
Jul 09, 2008 9.241 9.241 8.376 8.376 3,255 -1.30(-13.41%)
Jul 08, 2008 9.145 9.673 9.145 9.673 1,322 +0.76(+8.57%)
Jul 07, 2008 9.191 9.199 8.910 8.910 2,284 -0.28(-3.06%)
Jul 04, 2008 9.233 9.233 9.191 9.191 601 +0.00(+0.00%)
Jul 03, 2008 9.233 9.233 9.191 9.191 601 -0.04(-0.45%)
Jul 02, 2008 9.233 9.233 9.233 9.233 0 +0.00(+0.00%)
Jul 01, 2008 9.257 9.257 9.233 9.233 639 -0.21(-2.20%)
Jun 30, 2008 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 27, 2008 9.440 9.442 9.440 9.440 6,113 +0.00(+0.00%)
Jun 26, 2008 9.440 9.440 9.440 9.440 601 -0.09(-0.96%)
Jun 25, 2008 9.532 9.532 9.532 9.532 0 +0.00(+0.00%)
Jun 24, 2008 9.532 9.532 9.532 9.532 0 +0.00(+0.00%)
Jun 23, 2008 9.524 9.532 9.524 9.532 1,322 +0.01(+0.09%)
Jun 20, 2008 9.593 9.593 9.524 9.524 3,829 +0.00(+0.00%)
Jun 19, 2008 9.524 9.524 9.524 9.524 1,043 +0.00(+0.00%)
Jun 18, 2008 9.524 9.524 9.524 9.524 675 +0.00(+0.00%)
Jun 17, 2008 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Jun 16, 2008 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Jun 13, 2008 9.981 9.981 9.524 9.524 2,188 -0.04(-0.43%)
Jun 12, 2008 9.574 9.574 9.565 9.565 703 -0.12(-1.29%)
Jun 11, 2008 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jun 10, 2008 9.690 9.690 9.690 9.690 150 +0.03(+0.34%)
Jun 09, 2008 9.657 9.657 9.657 9.657 0 +0.00(+0.00%)
Jun 06, 2008 9.316 9.657 9.316 9.657 3,546 +0.13(+1.40%)
Jun 05, 2008 9.524 9.524 9.524 9.524 601 -0.11(-1.12%)
Jun 04, 2008 9.066 9.632 9.066 9.632 4,207 +0.62(+6.93%)
Jun 03, 2008 8.692 9.149 8.692 9.008 3,890 +0.59(+6.96%)
Jun 02, 2008 9.216 9.216 8.409 8.422 841 -0.89(-9.56%)
May 30, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
May 29, 2008 9.931 9.931 9.312 9.312 1,648 -1.09(-10.44%)
May 28, 2008 10.40 10.40 10.40 10.40 153 -1.00(-8.75%)
May 27, 2008 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
May 26, 2008 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
May 23, 2008 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
May 22, 2008 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
May 21, 2008 11.39 11.39 11.39 11.39 120 -0.01(-0.12%)
May 20, 2008 11.41 11.41 11.41 11.41 120 +1.55(+15.74%)
May 19, 2008 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
May 16, 2008 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
May 15, 2008 9.773 9.856 9.773 9.856 3,693 +0.05(+0.51%)
May 14, 2008 9.815 9.856 9.648 9.806 1,803 -0.01(-0.08%)
May 13, 2008 10.75 10.75 9.166 9.815 9,221 -0.79(-7.45%)
May 12, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 09, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 08, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 07, 2008 10.88 10.88 10.58 10.60 3,907 -0.37(-3.41%)
May 06, 2008 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
May 05, 2008 11.23 11.23 10.98 10.98 2,284 -0.07(-0.68%)
May 02, 2008 11.05 11.05 11.05 11.05 300 -0.31(-2.71%)
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.