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 (%)
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%)
May 01, 2009 7.236 7.236 7.020 7.020 1,202 +0.05(+0.72%)
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%)
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.