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 (%)
Feb 28, 2006	20.79	20.79	20.38	20.38	1,923	-0.42(-2.00%)
Feb 27, 2006	20.74	21.33	20.51	20.79	1,442	+0.08(+0.40%)
Feb 24, 2006	20.50	20.72	20.50	20.71	663	-0.05(-0.24%)
Feb 23, 2006	21.46	21.46	20.73	20.76	1,322	-0.47(-2.23%)
Feb 22, 2006	21.38	21.48	20.24	21.23	2,119	+0.48(+2.32%)
Feb 21, 2006	20.67	20.75	20.29	20.75	9,257	-0.12(-0.60%)
Feb 17, 2006	21.38	21.42	20.88	20.88	4,127	-0.01(-0.04%)
Feb 16, 2006	21.29	21.29	20.88	20.89	1,923	+0.18(+0.88%)
Feb 15, 2006	20.29	20.70	20.29	20.70	1,868	+0.43(+2.13%)
Feb 14, 2006	19.99	20.92	19.99	20.27	3,612	+0.54(+2.74%)
Feb 13, 2006	20.21	20.93	19.73	19.73	6,735	-0.03(-0.13%)
Feb 10, 2006	19.59	19.83	19.59	19.75	991	+0.15(+0.76%)
Feb 09, 2006	19.95	20.00	19.60	19.60	1,838	-0.03(-0.17%)
Feb 08, 2006	19.13	19.64	19.13	19.64	1,710	+0.49(+2.56%)
Feb 07, 2006	19.55	19.55	19.15	19.15	470	-0.86(-4.28%)
Feb 06, 2006	20.47	20.47	20.00	20.00	842	-0.43(-2.12%)
Feb 03, 2006	20.41	20.53	20.10	20.44	2,197	-0.06(-0.28%)
Feb 02, 2006	21.81	21.81	20.10	20.49	3,005	-1.31(-5.99%)

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.