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 (%)
Jul 31, 2023 10.33 10.35 10.22 10.30 33,542 -0.05(-0.46%)
Jul 28, 2023 10.24 10.72 10.24 10.35 20,654 +0.15(+1.51%)
Jul 27, 2023 10.47 10.54 10.16 10.19 41,066 -0.01(-0.09%)
Jul 26, 2023 9.915 10.32 9.835 10.20 50,186 +0.27(+2.71%)
Jul 25, 2023 9.973 10.14 9.906 9.934 33,066 -0.05(-0.48%)
Jul 24, 2023 9.829 10.07 9.673 9.982 31,919 +0.21(+2.16%)
Jul 21, 2023 9.925 10.02 9.752 9.771 46,872 -0.15(-1.55%)
Jul 20, 2023 9.915 9.944 9.877 9.925 106,716 +0.06(+0.58%)
Jul 19, 2023 9.713 9.867 9.694 9.867 39,790 +0.12(+1.28%)
Jul 18, 2023 9.492 9.877 9.492 9.742 72,303 +0.25(+2.63%)
Jul 17, 2023 9.483 9.608 9.420 9.492 29,795 +0.01(+0.10%)
Jul 14, 2023 9.531 9.531 9.272 9.483 24,761 +0.01(+0.10%)
Jul 13, 2023 9.358 9.704 9.329 9.473 49,917 +0.10(+1.02%)
Jul 12, 2023 9.127 9.541 9.108 9.377 24,762 +0.33(+3.61%)
Jul 11, 2023 9.051 9.204 9.002 9.051 15,338 +0.00(+0.00%)
Jul 10, 2023 8.964 9.094 8.954 9.051 30,138 +0.06(+0.64%)
Jul 07, 2023 8.849 9.070 8.849 8.993 102,121 +0.15(+1.74%)
Jul 06, 2023 8.935 8.935 8.676 8.839 40,294 -0.15(-1.71%)
Jul 05, 2023 9.051 9.127 8.897 8.993 37,589 -0.07(-0.74%)
Jul 03, 2023 9.175 9.214 9.031 9.060 14,770 +0.01(+0.11%)
Jun 30, 2023 9.137 9.252 8.993 9.051 55,784 -0.07(-0.74%)
Jun 29, 2023 9.195 9.243 9.060 9.118 21,381 -0.01(-0.11%)
Jun 28, 2023 9.195 9.233 9.012 9.127 33,907 -0.07(-0.78%)
Jun 27, 2023 9.214 9.338 9.059 9.199 35,201 +0.02(+0.26%)
Jun 26, 2023 9.233 9.348 9.147 9.175 28,660 -0.05(-0.52%)
Jun 23, 2023 9.166 9.329 8.954 9.223 400,895 +0.00(+0.00%)
Jun 22, 2023 9.147 9.368 9.031 9.223 39,752 +0.06(+0.63%)
Jun 21, 2023 9.387 9.444 9.003 9.166 187,568 -0.23(-2.45%)
Jun 20, 2023 9.454 9.569 9.300 9.396 49,173 -0.06(-0.61%)
Jun 16, 2023 9.502 9.531 9.363 9.454 166,078 -0.03(-0.30%)
Jun 15, 2023 9.454 9.579 9.292 9.483 56,175 +0.04(+0.41%)
Jun 14, 2023 9.512 9.685 9.396 9.444 58,675 -0.10(-1.01%)
Jun 13, 2023 9.521 9.704 9.502 9.541 46,229 +0.02(+0.20%)
Jun 12, 2023 9.685 9.800 9.464 9.521 50,225 -0.19(-1.98%)
Jun 09, 2023 9.704 9.790 9.608 9.713 55,356 -0.03(-0.30%)
Jun 08, 2023 9.742 9.819 9.656 9.742 68,548 +0.00(+0.00%)
Jun 07, 2023 9.348 9.752 9.339 9.742 113,918 +0.40(+4.32%)
Jun 06, 2023 9.175 9.512 9.175 9.339 108,669 +0.16(+1.78%)
Jun 05, 2023 9.108 9.348 9.099 9.175 94,780 +0.05(+0.53%)
Jun 02, 2023 9.031 9.147 8.960 9.127 90,077 +0.17(+1.93%)
Jun 01, 2023 8.964 9.022 8.868 8.954 45,815 +0.02(+0.22%)
May 31, 2023 8.887 8.964 8.766 8.935 52,198 +0.00(+0.00%)
May 30, 2023 9.022 9.022 8.801 8.935 40,509 -0.01(-0.11%)
May 26, 2023 8.772 9.002 8.753 8.945 46,553 +0.05(+0.54%)
May 25, 2023 8.935 9.012 8.695 8.897 61,897 -0.09(-0.96%)
May 24, 2023 8.993 9.118 8.974 8.983 47,894 -0.01(-0.11%)
May 23, 2023 8.964 9.127 8.826 8.993 52,410 +0.04(+0.43%)
May 22, 2023 8.782 8.974 8.695 8.954 77,727 +0.22(+2.53%)
May 19, 2023 8.935 9.108 8.637 8.733 21,117 -0.11(-1.20%)
May 18, 2023 8.849 8.926 8.801 8.839 19,965 +0.03(+0.33%)
May 17, 2023 8.599 8.993 8.599 8.810 45,897 +0.29(+3.38%)
May 16, 2023 8.743 8.763 8.522 8.522 16,057 -0.13(-1.55%)
May 15, 2023 8.494 8.906 8.494 8.657 85,772 +0.25(+2.97%)
May 12, 2023 8.416 8.541 8.263 8.407 40,144 +0.01(+0.11%)
May 11, 2023 8.464 8.657 8.292 8.397 43,370 -0.22(-2.56%)
May 10, 2023 8.743 8.772 8.426 8.618 45,815 -0.09(-0.99%)
May 09, 2023 8.464 8.810 8.464 8.705 46,111 +0.25(+2.95%)
May 08, 2023 8.711 8.711 8.455 8.455 46,352 -0.26(-2.94%)
May 05, 2023 8.502 9.005 8.502 8.711 46,691 +0.22(+2.57%)
May 04, 2023 8.578 8.673 8.151 8.493 74,165 -0.12(-1.43%)
May 03, 2023 8.768 8.955 8.597 8.616 35,736 +0.04(+0.44%)
May 02, 2023 9.110 9.110 8.417 8.578 58,759 -0.54(-5.93%)
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.