Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.96 +0.08 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	6.205	6.205	6.205	6.205	120	-0.03(-0.53%)
Jan 29, 2015	6.113	6.238	6.113	6.238	2,524	+0.11(+1.76%)
Jan 28, 2015	6.163	6.238	6.130	6.130	2,043	-0.26(-4.04%)
Jan 27, 2015	6.130	6.388	6.130	6.388	841	+0.19(+3.09%)
Jan 26, 2015	6.496	6.496	6.080	6.197	21,869	-0.12(-1.97%)
Jan 23, 2015	6.238	6.321	6.238	6.321	2,013	+0.08(+1.33%)
Jan 22, 2015	6.305	6.305	6.088	6.238	12,084	-0.27(-4.21%)
Jan 20, 2015	6.321	6.513	6.513	6.513	1,202	+0.23(+3.71%)
Jan 16, 2015	6.280	6.446	6.238	6.280	8,836	+0.00(+0.00%)
Jan 15, 2015	6.321	6.321	6.263	6.280	841	-0.16(-2.45%)
Jan 14, 2015	6.296	6.438	6.238	6.438	1,029	+0.20(+3.20%)
Jan 13, 2015	6.188	6.479	6.188	6.238	1,442	+0.05(+0.81%)
Jan 12, 2015	6.463	6.588	6.188	6.188	14,040	-0.14(-2.23%)
Jan 09, 2015	6.330	6.330	6.330	6.330	195	-0.14(-2.19%)
Jan 08, 2015	6.446	6.479	6.446	6.471	1,202	+0.05(+0.78%)
Jan 07, 2015	6.263	6.471	6.263	6.421	6,626	+0.04(+0.65%)
Jan 06, 2015	6.421	6.488	6.321	6.380	8,653	-0.10(-1.52%)

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.