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 (%)
Apr 25, 2014 5.016 5.019 5.019 5.019 15 -0.06(-1.24%)
Apr 24, 2014 5.032 5.099 5.016 5.082 5,383 +0.01(+0.16%)
Apr 22, 2014 5.074 5.074 5.074 5.074 3,005 -0.07(-1.45%)
Apr 17, 2014 5.149 5.149 5.149 5.149 0 +0.07(+1.48%)
Apr 16, 2014 5.023 5.074 5.002 5.074 2,702 -0.07(-1.45%)
Apr 15, 2014 5.154 5.154 5.140 5.149 1,924 +0.16(+3.16%)
Apr 14, 2014 4.991 5.074 4.991 4.991 3,801 -0.16(-3.07%)
Apr 11, 2014 5.049 5.149 5.049 5.149 1,465 -0.03(-0.64%)
Apr 10, 2014 5.157 5.190 4.891 5.182 11,607 +0.02(+0.48%)
Apr 09, 2014 4.991 5.198 4.991 5.157 5,690 +0.08(+1.67%)
Apr 08, 2014 4.891 5.174 4.891 5.072 946 +0.01(+0.30%)
Apr 04, 2014 4.924 5.057 5.057 5.057 7,333 -0.04(-0.82%)
Mar 31, 2014 4.991 5.099 5.099 5.099 104 +0.05(+0.91%)
Mar 27, 2014 4.982 5.053 5.053 5.053 7,454 +0.00(+0.08%)
Mar 26, 2014 5.074 5.074 5.049 5.049 1,553 -0.12(-2.26%)
Mar 24, 2014 5.165 5.165 5.165 5.165 48 +0.00(+0.00%)
Mar 21, 2014 5.074 5.182 5.074 5.165 1,421 +0.08(+1.64%)
Mar 20, 2014 5.074 5.082 5.074 5.082 2,310 +0.00(+0.00%)
Mar 19, 2014 5.157 5.157 5.082 5.082 4,857 -0.02(-0.33%)
Mar 18, 2014 5.190 5.198 5.074 5.099 7,648 +0.01(+0.16%)
Mar 17, 2014 5.090 5.198 5.082 5.090 1,666 -0.07(-1.29%)
Mar 14, 2014 5.157 5.157 5.157 5.157 4,489 -0.04(-0.80%)
Mar 13, 2014 5.198 5.198 5.198 5.198 377 +0.00(+0.00%)
Mar 12, 2014 5.198 5.198 5.198 5.198 1,803 +0.00(+0.00%)
Mar 10, 2014 5.198 5.198 5.198 5.198 1 -0.04(-0.79%)
Mar 07, 2014 5.240 5.240 5.240 5.240 120 +0.04(+0.80%)
Mar 05, 2014 5.207 5.198 5.198 5.198 480 -0.04(-0.79%)
Mar 04, 2014 5.240 5.240 5.240 5.240 1,926 +0.00(+0.00%)
Mar 03, 2014 5.232 5.240 5.232 5.240 484 +0.01(+0.16%)
Feb 27, 2014 5.232 5.232 5.232 5.232 0 +0.09(+1.78%)
Feb 26, 2014 5.107 5.240 5.107 5.140 8,025 -0.10(-1.90%)
Feb 25, 2014 5.240 5.240 5.240 5.240 361 +0.00(+0.00%)
Feb 24, 2014 5.219 5.240 5.198 5.240 6,584 +0.03(+0.64%)
Feb 21, 2014 5.199 5.240 5.198 5.207 5,678 -0.03(-0.63%)
Feb 20, 2014 5.198 5.240 5.198 5.240 3,196 +0.04(+0.80%)
Feb 19, 2014 5.170 5.232 5.157 5.198 1,120 -0.03(-0.64%)
Feb 18, 2014 5.198 5.232 5.182 5.232 2,287 +0.12(+2.44%)
Feb 14, 2014 5.149 5.107 5.107 5.107 2,164 +0.02(+0.49%)
Feb 13, 2014 5.007 5.240 5.007 5.082 12,181 -0.07(-1.45%)
Feb 12, 2014 5.265 5.315 5.157 5.157 1,183 -0.08(-1.59%)
Feb 11, 2014 5.240 5.248 5.215 5.240 3,598 -0.03(-0.63%)
Feb 10, 2014 5.282 5.365 5.273 5.273 1,412 -0.07(-1.25%)
Feb 07, 2014 5.332 5.348 5.332 5.340 473 +0.13(+2.56%)
Feb 06, 2014 5.207 5.406 5.157 5.207 3,835 -0.02(-0.48%)
Feb 05, 2014 5.024 5.232 5.024 5.232 4,207 +0.07(+1.45%)
Feb 04, 2014 5.298 5.315 5.032 5.157 5,637 +0.02(+0.32%)
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.