Indicators

Colony Bankcorp Inc (NQ: CBAN )

12.08 +0.10 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2011	1.896	1.980	1.980	1.980	1,803	+0.11(+5.78%)
Oct 27, 2011	1.921	1.921	1.871	1.871	2,909	+0.00(+0.00%)
Oct 26, 2011	1.896	1.980	1.871	1.871	2,078	+0.00(+0.00%)
Oct 25, 2011	1.896	1.896	1.871	1.871	11,883	-0.03(-1.75%)
Oct 24, 2011	1.930	1.938	1.905	1.905	14,908	-0.02(-1.29%)
Oct 21, 2011	1.930	1.955	1.930	1.930	2,644	-0.02(-1.28%)
Oct 20, 2011	1.955	1.955	1.955	1.955	360	+0.00(+0.00%)
Oct 19, 2011	1.996	1.996	1.955	1.955	6,370	+0.02(+1.29%)
Oct 18, 2011	1.996	1.996	1.926	1.930	5,140	+0.00(+0.00%)
Oct 17, 2011	2.121	2.121	1.921	1.930	6,492	-0.02(-1.28%)
Oct 14, 2011	1.938	2.254	1.938	1.955	841	+0.06(+3.07%)
Oct 13, 2011	1.971	2.129	1.896	1.896	18,527	-0.06(-2.98%)
Oct 12, 2011	2.038	2.163	1.955	1.955	7,574	+0.02(+1.29%)
Oct 10, 2011	2.013	1.930	1.930	1.930	5,049	-0.20(-9.37%)
Oct 07, 2011	2.138	2.138	2.129	2.129	756	+0.01(+0.39%)
Oct 06, 2011	2.287	2.287	2.121	2.121	2,548	-0.01(-0.39%)
Oct 05, 2011	2.129	2.138	2.129	2.129	1,202	-0.00(-0.00%)

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.