Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.920	6.978	6.904	6.962	3,125	-0.02(-0.24%)
Apr 29, 2015	7.003	7.003	6.912	6.978	10,472	+0.15(+2.19%)
Apr 28, 2015	6.879	6.879	6.829	6.829	7,454	-0.05(-0.67%)
Apr 27, 2015	6.895	6.978	6.870	6.874	6,679	-0.22(-3.11%)
Apr 24, 2015	6.986	7.095	6.862	7.095	8,108	+0.21(+3.02%)
Apr 23, 2015	6.879	6.887	6.879	6.887	491	-0.02(-0.36%)
Apr 22, 2015	6.903	7.037	6.862	6.912	3,663	+0.05(+0.73%)
Apr 21, 2015	6.862	6.862	6.862	6.862	2,171	-0.01(-0.12%)
Apr 20, 2015	6.937	6.937	6.862	6.870	633	+0.06(+0.85%)
Apr 16, 2015	6.945	6.812	6.812	6.812	1,082	-0.22(-3.19%)
Apr 15, 2015	6.862	7.078	6.854	7.037	2,506	+0.18(+2.67%)
Apr 14, 2015	6.861	6.862	6.820	6.854	961	+0.07(+0.98%)
Apr 13, 2015	6.970	6.970	6.787	6.787	2,981	-0.11(-1.57%)
Apr 10, 2015	6.904	6.904	6.862	6.895	2,524	-0.01(-0.12%)
Apr 09, 2015	6.812	6.904	6.812	6.904	5,604	+0.12(+1.84%)
Apr 08, 2015	6.762	6.862	6.762	6.779	11,302	+0.00(+0.00%)
Apr 07, 2015	6.736	6.779	6.736	6.779	4,821	+0.07(+1.12%)
Apr 06, 2015	6.737	6.779	6.704	6.704	1,042	-0.03(-0.49%)
Apr 02, 2015	6.746	6.737	6.737	6.737	1,442	+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.