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

Colony Bankcorp Inc (NQ: CBAN )

11.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 9.833 9.833 9.718 9.735 10,394 -0.31(-3.08%)
Aug 28, 2020 10.00 10.05 9.735 10.05 4,067 +0.31(+3.18%)
Aug 27, 2020 9.842 10.35 9.735 9.735 11,417 +0.22(+2.33%)
Aug 26, 2020 9.514 9.514 9.514 9.514 2,899 -0.15(-1.56%)
Aug 25, 2020 9.585 9.833 9.585 9.665 1,170 -0.24(-2.41%)
Aug 24, 2020 9.842 10.25 9.735 9.903 2,694 -0.01(-0.09%)
Aug 21, 2020 9.939 10.12 9.780 9.912 12,315 -0.11(-1.06%)
Aug 20, 2020 10.03 10.03 9.735 10.02 3,429 +0.19(+1.98%)
Aug 19, 2020 9.833 9.992 9.824 9.824 5,669 +0.00(+0.00%)
Aug 18, 2020 9.833 9.842 9.824 9.824 2,473 -0.12(-1.16%)
Aug 17, 2020 9.983 10.11 9.939 9.939 2,269 -0.17(-1.66%)
Aug 14, 2020 9.957 10.17 9.948 10.11 2,711 +0.18(+1.78%)
Aug 13, 2020 10.40 10.40 9.647 9.930 15,671 -0.39(-3.77%)
Aug 12, 2020 10.27 10.32 10.09 10.32 2,051 +0.52(+5.33%)
Aug 11, 2020 9.939 10.30 9.714 9.797 9,260 +0.17(+1.75%)
Aug 10, 2020 9.948 9.948 9.629 9.629 9,368 +0.33(+3.52%)
Aug 07, 2020 9.753 9.762 9.213 9.302 4,858 -0.17(-1.78%)
Aug 06, 2020 9.381 9.504 9.302 9.470 2,447 -0.18(-1.83%)
Aug 05, 2020 9.467 9.647 9.311 9.647 5,290 +0.41(+4.46%)
Aug 04, 2020 9.252 9.539 9.077 9.235 3,036 -0.28(-2.95%)
Aug 03, 2020 9.410 9.515 9.243 9.515 4,832 +0.16(+1.69%)
Jul 31, 2020 9.463 10.52 9.322 9.357 14,367 -0.04(-0.37%)
Jul 30, 2020 9.910 9.910 9.392 9.392 5,264 -0.46(-4.72%)
Jul 29, 2020 9.901 10.09 9.454 9.857 35,976 +0.34(+3.59%)
Jul 28, 2020 9.454 9.647 9.428 9.515 5,729 +0.31(+3.33%)
Jul 27, 2020 9.121 9.384 8.866 9.208 13,417 +0.09(+0.96%)
Jul 24, 2020 9.208 9.726 9.068 9.121 11,744 +0.03(+0.29%)
Jul 23, 2020 9.208 9.445 8.954 9.094 5,881 -0.20(-2.17%)
Jul 22, 2020 9.164 9.296 9.164 9.296 3,456 -0.17(-1.76%)
Jul 21, 2020 9.384 9.686 9.121 9.463 11,909 +0.28(+3.06%)
Jul 20, 2020 9.147 9.818 8.954 9.182 10,280 +0.15(+1.65%)
Jul 17, 2020 9.252 9.822 9.015 9.033 14,025 -0.33(-3.56%)
Jul 16, 2020 9.384 9.542 9.116 9.366 19,264 -0.20(-2.11%)
Jul 15, 2020 9.331 9.892 9.331 9.568 16,808 +0.24(+2.54%)
Jul 14, 2020 9.226 9.471 8.945 9.331 12,855 +0.21(+2.31%)
Jul 13, 2020 9.980 10.52 8.770 9.121 22,490 -0.50(-5.20%)
Jul 10, 2020 9.068 9.770 8.630 9.621 18,130 +1.02(+11.82%)
Jul 09, 2020 9.296 9.428 8.586 8.603 70,622 -0.78(-8.32%)
Jul 08, 2020 9.594 9.594 9.384 9.384 7,417 -0.05(-0.56%)
Jul 07, 2020 9.805 9.910 9.372 9.436 8,912 -0.51(-5.11%)
Jul 06, 2020 10.27 10.27 9.945 9.945 5,773 -0.38(-3.65%)
Jul 02, 2020 10.63 10.66 10.32 10.32 7,069 -0.21(-2.00%)
Jul 01, 2020 10.45 10.60 10.18 10.53 11,102 +0.21(+2.04%)
Jun 30, 2020 10.32 10.52 10.32 10.32 4,845 -0.28(-2.65%)
Jun 29, 2020 10.18 10.63 9.875 10.60 22,944 +0.84(+8.62%)
Jun 26, 2020 10.73 11.29 9.664 9.761 43,786 -1.15(-10.53%)
Jun 25, 2020 11.03 11.25 10.74 10.91 9,750 +0.53(+5.07%)
Jun 24, 2020 10.76 11.05 10.32 10.38 13,594 -0.68(-6.18%)
Jun 23, 2020 10.96 11.26 10.78 11.07 67,904 +0.29(+2.69%)
Jun 22, 2020 10.17 10.95 9.910 10.78 38,849 +0.39(+3.71%)
Jun 19, 2020 10.37 10.46 9.857 10.39 50,400 +0.08(+0.77%)
Jun 18, 2020 10.99 10.99 9.796 10.31 28,499 -0.15(-1.43%)
Jun 17, 2020 11.18 11.18 10.18 10.46 19,711 -0.46(-4.25%)
Jun 16, 2020 11.32 11.72 10.66 10.93 6,554 -0.15(-1.35%)
Jun 15, 2020 10.04 11.08 10.04 11.08 12,758 +0.68(+6.58%)
Jun 12, 2020 10.61 10.81 9.778 10.39 12,771 +0.30(+2.95%)
Jun 11, 2020 11.19 11.39 9.971 10.09 25,667 -1.27(-11.19%)
Jun 10, 2020 11.14 11.64 10.96 11.37 13,164 +0.14(+1.25%)
Jun 09, 2020 12.09 12.33 11.14 11.23 17,717 -0.96(-7.91%)
Jun 08, 2020 12.06 12.62 11.76 12.19 25,286 +0.18(+1.46%)
Jun 05, 2020 12.06 12.06 10.86 12.01 14,139 +0.48(+4.18%)
Jun 04, 2020 10.56 11.53 10.56 11.53 15,137 +0.62(+5.71%)
Jun 03, 2020 10.30 10.95 10.09 10.91 12,703 +1.06(+10.77%)
Jun 02, 2020 11.05 11.42 9.568 9.849 25,505 -0.71(-6.73%)
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.