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 (%)
Sep 30, 2016 8.153 8.177 8.144 8.153 1,703 -0.01(-0.08%)
Sep 29, 2016 8.120 8.160 8.120 8.160 980 +0.04(+0.49%)
Sep 28, 2016 8.228 8.228 8.120 8.120 794 +0.00(+0.00%)
Sep 27, 2016 8.120 8.120 8.120 8.120 196 +0.00(+0.00%)
Sep 26, 2016 8.224 8.228 8.120 8.120 2,121 -0.01(-0.10%)
Sep 23, 2016 8.129 8.236 8.129 8.129 1,240 +0.01(+0.10%)
Sep 22, 2016 8.137 8.236 8.120 8.120 3,242 -0.08(-1.01%)
Sep 21, 2016 8.236 8.236 8.203 8.203 384 +0.08(+1.02%)
Sep 20, 2016 8.129 8.236 8.120 8.120 6,809 +0.00(+0.00%)
Sep 19, 2016 8.197 8.294 8.120 8.120 10,573 -0.08(-1.01%)
Sep 16, 2016 8.261 8.261 8.137 8.203 2,889 +0.21(+2.58%)
Sep 15, 2016 8.178 8.269 7.956 7.997 17,275 -0.12(-1.52%)
Sep 14, 2016 8.120 8.153 8.120 8.120 4,172 -0.02(-0.20%)
Sep 13, 2016 8.120 8.137 8.120 8.137 412 -0.02(-0.20%)
Sep 12, 2016 8.153 8.153 8.120 8.153 1,561 +0.05(+0.66%)
Sep 09, 2016 8.145 8.153 8.100 8.100 6,277 -0.09(-1.06%)
Sep 08, 2016 8.154 8.203 8.154 8.186 6,650 +0.11(+1.33%)
Sep 07, 2016 8.079 8.203 8.079 8.079 10,260 -0.03(-0.41%)
Sep 06, 2016 8.079 8.203 8.079 8.112 1,250 -0.02(-0.19%)
Sep 02, 2016 8.096 8.127 8.127 8.127 3,881 +0.05(+0.59%)
Sep 01, 2016 8.079 8.079 8.079 8.079 343 +0.00(+0.00%)
Aug 31, 2016 8.075 8.186 8.075 8.079 4,098 +0.08(+1.03%)
Aug 30, 2016 8.108 8.108 7.997 7.997 5,174 -0.06(-0.72%)
Aug 29, 2016 8.046 8.054 8.046 8.054 745 -0.09(-1.11%)
Aug 26, 2016 8.063 8.145 8.063 8.145 7,849 +0.17(+2.17%)
Aug 25, 2016 8.038 8.038 7.931 7.972 23,776 -0.02(-0.31%)
Aug 24, 2016 8.005 8.030 7.997 7.997 2,138 -0.04(-0.51%)
Aug 23, 2016 8.038 8.038 7.802 8.038 26,553 +0.03(+0.34%)
Aug 22, 2016 7.997 8.022 7.997 8.011 3,262 +0.01(+0.18%)
Aug 19, 2016 7.748 7.997 7.748 7.997 4,389 +0.12(+1.46%)
Aug 17, 2016 7.873 7.881 7.881 7.881 33 +0.01(+0.10%)
Aug 16, 2016 7.832 7.873 7.758 7.873 1,851 +0.00(+0.00%)
Aug 12, 2016 7.873 7.873 7.873 7.873 135 -0.12(-1.56%)
Aug 11, 2016 7.998 7.998 7.998 7.998 970 +0.03(+0.43%)
Aug 05, 2016 7.956 7.964 7.964 7.964 81 -0.03(-0.41%)
Aug 03, 2016 7.997 7.996 7.996 7.996 25 +0.05(+0.62%)
Aug 01, 2016 7.939 7.947 7.947 7.947 485 -0.25(-3.02%)
Jul 29, 2016 7.725 8.195 7.725 8.195 949 +0.28(+3.54%)
Jul 28, 2016 7.914 7.923 7.914 7.914 1,778 -0.19(-2.39%)
Jul 25, 2016 7.873 8.108 8.108 8.108 175 +0.07(+0.87%)
Jul 22, 2016 8.022 8.038 8.022 8.038 661 +0.02(+0.21%)
Jul 20, 2016 7.873 8.022 8.022 8.022 84 +0.15(+1.88%)
Jul 18, 2016 7.791 7.873 7.873 7.873 4,973 +0.12(+1.60%)
Jul 15, 2016 7.758 7.758 7.749 7.749 926 -0.02(-0.32%)
Jul 14, 2016 7.774 7.774 7.774 7.774 369 -0.03(-0.42%)
Jul 13, 2016 7.749 7.807 7.749 7.807 857 +0.03(+0.42%)
Jul 12, 2016 7.749 7.791 7.749 7.774 9,905 +0.02(+0.32%)
Jul 11, 2016 7.667 7.824 7.667 7.749 2,167 +0.00(+0.00%)
Jul 08, 2016 7.618 7.756 7.618 7.749 6,901 +0.08(+1.02%)
Jul 07, 2016 7.667 7.671 7.667 7.671 1,199 -0.16(-2.05%)
Jul 05, 2016 7.840 7.914 7.799 7.832 6,314 +0.08(+1.06%)
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.