Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 31, 2012 3.493 3.310 3.310 3.310 1,202 -0.18(-5.24%)
Aug 30, 2012 3.423 3.493 3.423 3.493 480 +0.06(+1.69%)
Aug 27, 2012 3.435 3.435 3.435 3.435 240 -0.05(-1.43%)
Aug 24, 2012 3.377 3.485 3.377 3.485 4,559 +0.03(+0.96%)
Aug 23, 2012 3.410 3.477 3.410 3.452 841 +0.04(+1.22%)
Aug 22, 2012 3.452 3.477 3.410 3.410 3,246 -0.07(-2.15%)
Aug 21, 2012 3.485 3.485 3.485 3.485 961 +0.17(+5.01%)
Aug 20, 2012 3.510 3.510 3.319 3.319 1,683 -0.17(-4.77%)
Aug 17, 2012 3.327 3.577 3.327 3.485 3,272 +0.16(+4.75%)
Aug 16, 2012 3.419 3.419 3.327 3.327 3,469 -0.04(-1.23%)
Aug 15, 2012 3.377 3.377 3.369 3.369 480 -0.09(-2.64%)
Aug 11, 2012 3.460 3.460 3.460 0 +0.00(+0.00%)
Aug 10, 2012 3.460 3.460 3.460 3.460 120 +0.13(+4.00%)
Aug 08, 2012 3.327 3.327 3.327 3.327 120 -0.02(-0.50%)
Aug 07, 2012 3.344 3.344 3.344 3.344 140 -0.11(-3.13%)
Aug 06, 2012 3.585 3.585 3.352 3.452 3,365 -0.09(-2.58%)
Aug 03, 2012 3.427 3.872 3.427 3.543 5,942 +0.07(+1.91%)
Aug 02, 2012 3.485 3.493 3.477 3.477 2,404 +0.15(+4.50%)
Jul 31, 2012 3.327 3.327 3.327 3.327 6,852 +0.00(+0.00%)
Jul 30, 2012 3.327 3.327 3.327 3.327 1,724 +0.04(+1.27%)
Jul 27, 2012 3.743 3.743 3.244 3.285 10,492 -0.25(-7.06%)
Jul 26, 2012 3.460 4.084 3.460 3.535 15,636 -0.55(-13.44%)
Jul 25, 2012 4.084 4.084 4.084 4.084 360 +0.13(+3.37%)
Jul 24, 2012 4.067 4.134 3.951 3.951 2,313 +0.08(+2.15%)
Jul 23, 2012 4.034 4.101 3.826 3.868 4,319 -0.21(-5.10%)
Jul 20, 2012 4.076 4.076 4.076 4.076 120 -0.17(-3.92%)
Jul 19, 2012 4.084 4.554 4.084 4.242 2,043 +0.17(+4.08%)
Jul 18, 2012 4.225 4.342 4.076 4.076 4,568 -0.14(-3.35%)
Jul 17, 2012 4.009 4.558 4.009 4.217 1,683 +0.06(+1.40%)
Jul 16, 2012 3.851 4.367 3.851 4.159 17,144 +0.32(+8.23%)
Jul 13, 2012 4.076 4.175 3.843 3.843 2,404 -0.30(-7.23%)
Jul 12, 2012 4.126 4.171 4.084 4.142 2,644 -0.17(-3.86%)
Jul 11, 2012 4.225 4.309 3.843 4.309 6,791 +0.32(+7.92%)
Jul 10, 2012 3.943 4.163 3.943 3.992 2,786 +0.12(+3.23%)
Jul 09, 2012 3.909 4.076 3.859 3.868 3,501 +0.05(+1.31%)
Jul 06, 2012 3.784 3.934 3.784 3.818 2,953 -0.17(-4.18%)
Jul 03, 2012 4.059 3.984 3.984 3.984 6,852 -0.35(-8.06%)
Jul 02, 2012 3.626 4.333 3.626 4.333 5,764 +0.40(+10.15%)
Jun 29, 2012 4.142 4.234 3.934 3.934 2,993 -0.22(-5.40%)
Jun 28, 2012 4.367 4.491 3.909 4.159 11,428 -0.29(-6.54%)
Jun 27, 2012 3.976 4.475 3.859 4.450 2,404 +0.27(+6.57%)
Jun 26, 2012 4.450 4.824 3.610 4.175 4,836 -0.42(-9.06%)
Jun 25, 2012 4.400 4.595 4.250 4.591 2,464 +0.34(+8.02%)
Jun 22, 2012 4.600 4.625 4.250 4.250 4,355 -0.38(-8.26%)
Jun 21, 2012 4.741 4.907 4.583 4.633 1,963 -0.28(-5.67%)
Jun 20, 2012 4.749 4.991 4.591 4.912 15,093 -0.03(-0.59%)
Jun 19, 2012 4.941 4.941 4.941 4.941 120 -0.04(-0.83%)
Jun 18, 2012 4.783 4.991 4.733 4.982 3,621 +0.12(+2.57%)
Jun 15, 2012 4.816 4.857 4.375 4.857 4,292 +0.03(+0.69%)
Jun 14, 2012 4.866 5.140 4.753 4.824 1,956 +0.28(+6.23%)
Jun 13, 2012 5.307 5.307 4.367 4.541 5,530 -0.87(-16.00%)
Jun 12, 2012 4.741 5.406 4.292 5.406 2,172 +0.67(+14.04%)
Jun 11, 2012 5.756 5.756 4.175 4.741 8,313 -1.00(-17.39%)
Jun 08, 2012 5.847 5.847 4.999 5.739 4,087 -0.29(-4.83%)
Jun 07, 2012 6.405 6.405 5.456 6.030 15,922 -0.27(-4.23%)
Jun 06, 2012 5.040 6.704 4.932 6.296 12,341 +1.26(+25.12%)
Jun 05, 2012 4.184 5.157 4.184 5.032 21,158 +0.72(+16.57%)
Jun 04, 2012 4.333 4.367 4.317 4.317 3,366 +0.01(+0.19%)
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.