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 29, 2014 5.406 5.406 5.406 5.406 1,803 +0.00(+0.00%)
Aug 28, 2014 5.406 5.406 5.406 5.406 149 -0.05(-0.91%)
Aug 22, 2014 5.398 5.456 5.456 5.456 1,683 -0.11(-1.94%)
Aug 21, 2014 5.564 5.564 5.564 5.564 435 +0.00(+0.00%)
Aug 20, 2014 5.350 5.564 5.350 5.564 480 +0.15(+2.76%)
Aug 18, 2014 5.548 5.415 5.415 5.415 240 +0.01(+0.15%)
Aug 15, 2014 5.352 5.406 5.348 5.406 4,929 +0.06(+1.07%)
Aug 14, 2014 5.427 5.465 5.349 5.349 1,442 +0.00(+0.02%)
Aug 13, 2014 5.323 5.406 5.323 5.348 4,545 -0.10(-1.91%)
Aug 11, 2014 5.381 5.452 5.452 5.452 3,847 -0.15(-2.60%)
Aug 08, 2014 5.564 5.564 5.368 5.598 920 +0.30(+5.65%)
Aug 07, 2014 5.307 5.448 5.282 5.298 6,269 +0.00(+0.00%)
Aug 06, 2014 5.406 5.406 5.290 5.298 7,668 -0.11(-2.00%)
Aug 05, 2014 5.290 5.490 5.290 5.406 5,715 -0.04(-0.76%)
Aug 04, 2014 5.282 5.598 5.282 5.448 29,313 -0.16(-2.82%)
Aug 01, 2014 5.656 5.656 5.248 5.606 3,953 -0.12(-2.18%)
Jul 31, 2014 5.797 5.797 5.273 5.731 2,742 +0.23(+4.24%)
Jul 30, 2014 5.498 5.498 5.498 5.498 128 +0.13(+2.48%)
Jul 29, 2014 5.564 5.797 5.265 5.365 3,158 -0.43(-7.46%)
Jul 28, 2014 5.797 5.797 5.797 5.797 222 +0.44(+8.23%)
Jul 25, 2014 5.273 5.614 5.240 5.357 1,686 -0.02(-0.46%)
Jul 24, 2014 5.673 5.673 5.381 5.381 978 -0.12(-2.12%)
Jul 23, 2014 5.265 5.523 5.265 5.498 888 -0.07(-1.34%)
Jul 22, 2014 5.648 5.723 5.540 5.573 10,364 +0.04(+0.75%)
Jul 21, 2014 5.564 5.822 5.531 5.531 7,837 -0.03(-0.60%)
Jul 18, 2014 5.847 5.847 5.524 5.564 4,258 -0.22(-3.88%)
Jul 17, 2014 5.348 5.930 5.348 5.789 40,692 +0.58(+11.18%)
Jul 16, 2014 5.248 5.290 5.198 5.207 7,934 +0.01(+0.16%)
Jul 15, 2014 5.257 5.257 5.198 5.198 2,994 +0.00(+0.00%)
Jul 14, 2014 5.198 5.317 5.198 5.198 9,003 -0.02(-0.48%)
Jul 11, 2014 5.215 5.365 5.198 5.223 5,049 +0.01(+0.16%)
Jul 10, 2014 5.282 5.323 5.215 5.215 3,041 +0.00(+0.00%)
Jul 09, 2014 5.215 5.365 5.198 5.215 3,745 +0.02(+0.32%)
Jul 08, 2014 5.282 5.332 5.198 5.198 8,716 -0.11(-2.04%)
Jul 07, 2014 5.307 5.307 5.307 5.307 437 -0.03(-0.62%)
Jul 03, 2014 5.107 5.340 5.340 5.340 12,744 +0.13(+2.56%)
Jul 02, 2014 5.049 5.365 5.049 5.207 14,282 +0.17(+3.30%)
Jul 01, 2014 5.215 5.215 4.991 5.040 8,831 -0.21(-3.96%)
Jun 30, 2014 5.140 5.248 4.991 5.248 9,190 +0.01(+0.16%)
Jun 27, 2014 5.140 5.240 5.090 5.240 10,492 +0.20(+3.96%)
Jun 26, 2014 5.040 5.240 4.991 5.040 20,100 +0.00(+0.00%)
Jun 25, 2014 5.107 5.149 5.016 5.040 3,980 -0.06(-1.14%)
Jun 24, 2014 5.090 5.157 4.991 5.099 12,857 +0.09(+1.83%)
Jun 23, 2014 5.132 5.132 5.007 5.007 5,274 -0.15(-2.90%)
Jun 20, 2014 5.082 5.174 4.991 5.157 13,303 +0.08(+1.64%)
Jun 19, 2014 5.232 5.240 4.999 5.074 4,340 -0.15(-2.87%)
Jun 18, 2014 5.115 5.223 5.074 5.223 3,847 +0.12(+2.28%)
Jun 16, 2014 5.040 5.107 5.107 5.107 33 -0.01(-0.20%)
Jun 13, 2014 5.065 5.223 5.057 5.117 9,651 +0.05(+1.02%)
Jun 12, 2014 4.991 5.065 4.991 5.065 1,615 +0.00(+0.03%)
Jun 11, 2014 5.064 5.064 5.064 5.064 132 +0.02(+0.46%)
Jun 09, 2014 5.040 5.040 5.040 5.040 0 -0.02(-0.33%)
Jun 06, 2014 5.140 5.198 5.057 5.057 10,929 +0.01(+0.23%)
Jun 05, 2014 5.045 5.045 5.045 5.045 120 +0.04(+0.76%)
Jun 04, 2014 5.007 5.007 5.007 5.007 162 -0.07(-1.31%)
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.