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, 2009 6.197 6.488 6.072 6.072 9,648 +0.12(+2.10%)
Jul 30, 2009 5.947 5.947 5.947 5.947 120 -0.54(-8.33%)
Jul 29, 2009 6.488 6.554 6.313 6.488 1,684 -0.20(-2.99%)
Jul 28, 2009 6.205 7.045 6.205 6.687 10,791 +0.44(+7.06%)
Jul 27, 2009 6.163 6.247 6.163 6.247 2,327 -0.24(-3.72%)
Jul 24, 2009 7.062 7.062 6.488 6.488 8,994 -0.58(-8.24%)
Jul 23, 2009 6.238 7.344 6.238 7.070 17,888 +1.04(+17.24%)
Jul 22, 2009 6.030 6.030 5.822 6.030 13,946 +0.10(+1.68%)
Jul 21, 2009 5.997 6.039 5.930 5.930 480 -0.30(-4.81%)
Jul 20, 2009 6.213 6.238 6.213 6.230 841 -0.25(-3.85%)
Jul 17, 2009 6.571 6.571 6.405 6.479 1,504 +0.22(+3.45%)
Jul 16, 2009 6.022 6.571 6.022 6.263 18,573 +0.02(+0.40%)
Jul 15, 2009 6.113 6.238 5.822 6.238 1,923 +0.00(+0.07%)
Jul 14, 2009 6.234 6.234 6.234 6.234 120 -0.02(-0.33%)
Jul 13, 2009 5.997 6.371 5.997 6.255 9,109 +0.19(+3.15%)
Jul 10, 2009 6.596 6.596 5.806 6.064 11,706 -0.01(-0.14%)
Jul 09, 2009 6.097 6.101 5.930 6.072 841 +0.00(+0.00%)
Jul 08, 2009 6.429 6.588 5.864 6.072 3,849 +0.44(+7.83%)
Jul 07, 2009 5.756 6.238 5.577 5.631 721 -0.76(-11.85%)
Jul 02, 2009 6.388 6.388 6.388 6.388 0 +0.34(+5.64%)
Jul 01, 2009 5.914 6.097 5.914 6.047 5,650 +0.13(+2.25%)
Jun 30, 2009 6.321 6.321 5.914 5.914 1,794 -0.70(-10.57%)
Jun 26, 2009 6.604 6.612 6.612 6.612 6,131 +0.84(+14.55%)
Jun 25, 2009 6.654 6.696 5.723 5.772 4,676 -0.61(-9.52%)
Jun 24, 2009 5.614 6.829 5.614 6.380 7,271 +0.54(+9.26%)
Jun 23, 2009 5.997 6.222 5.831 5.839 2,795 -0.73(-11.14%)
Jun 22, 2009 5.623 6.571 5.614 6.571 7,379 +0.56(+9.27%)
Jun 19, 2009 5.839 6.014 5.839 6.014 841 +0.23(+4.03%)
Jun 18, 2009 5.506 5.839 5.456 5.781 9,942 -0.04(-0.71%)
Jun 17, 2009 6.529 6.529 5.822 5.822 4,764 -0.72(-10.94%)
Jun 11, 2009 6.538 6.538 6.538 6.538 0 +0.30(+4.80%)
Jun 10, 2009 5.976 6.238 5.976 6.238 1,238 -0.04(-0.66%)
Jun 09, 2009 6.696 6.696 6.122 6.280 1,082 +0.26(+4.28%)
Jun 08, 2009 6.471 6.471 6.022 6.022 3,606 +0.05(+0.84%)
Jun 05, 2009 6.637 6.637 5.972 5.972 1,673 -0.56(-8.54%)
Jun 04, 2009 6.064 6.646 6.064 6.529 4,533 +0.13(+2.01%)
Jun 02, 2009 6.375 6.405 6.355 6.400 1,048 +0.25(+4.13%)
Jun 01, 2009 6.088 6.288 6.088 6.147 1,550 -0.07(-1.20%)
May 29, 2009 6.039 6.654 5.905 6.222 4,049 -0.64(-9.33%)
May 28, 2009 6.862 6.862 6.862 6.862 120 +0.66(+10.59%)
May 27, 2009 6.729 6.729 5.905 6.205 2,612 -0.65(-9.47%)
May 22, 2009 6.854 6.854 6.854 6.854 120 +0.02(+0.24%)
May 21, 2009 6.762 6.837 6.729 6.837 1,082 +0.10(+1.48%)
May 20, 2009 6.737 6.737 6.737 6.737 177 -0.37(-5.26%)
May 15, 2009 7.112 7.112 7.112 7.112 0 +0.06(+0.83%)
May 12, 2009 7.369 7.053 7.053 7.053 1,082 +0.01(+0.21%)
May 11, 2009 7.070 7.153 6.895 7.038 5,458 -0.01(-0.09%)
May 08, 2009 7.349 7.349 7.045 7.045 240 +0.00(+0.00%)
May 07, 2009 7.270 7.270 6.721 7.045 2,885 -0.36(-4.83%)
May 06, 2009 7.361 7.403 7.361 7.403 480 +0.04(+0.59%)
May 04, 2009 7.361 7.359 7.359 7.359 721 +0.34(+4.83%)
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.