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 (%)
Feb 26, 2010 3.144 3.173 3.144 3.173 240 -0.09(-2.68%)
Feb 24, 2010 3.244 3.260 3.260 3.260 1,082 +0.01(+0.26%)
Feb 23, 2010 3.285 3.327 3.107 3.252 2,986 -0.07(-2.25%)
Feb 22, 2010 3.327 3.327 3.327 3.327 2,095 -0.01(-0.20%)
Feb 19, 2010 3.327 3.344 3.327 3.334 2,082 -0.08(-2.24%)
Feb 18, 2010 3.527 3.535 3.410 3.410 3,186 -0.12(-3.30%)
Feb 17, 2010 3.527 3.676 3.518 3.527 4,210 +0.19(+5.74%)
Feb 16, 2010 3.468 3.577 3.202 3.335 3,967 +0.04(+1.26%)
Feb 12, 2010 3.194 3.294 3.294 3.294 15,148 -0.01(-0.25%)
Feb 11, 2010 3.260 3.302 3.186 3.302 2,244 +0.09(+2.85%)
Feb 10, 2010 3.826 3.826 3.127 3.211 35,000 -0.32(-8.96%)
Feb 09, 2010 3.859 3.859 3.319 3.527 5,271 -0.17(-4.50%)
Feb 05, 2010 3.169 3.693 3.693 3.693 3,125 -0.12(-3.06%)
Feb 03, 2010 3.211 3.809 3.809 3.809 10,219 +0.11(+2.92%)
Feb 02, 2010 3.701 3.701 3.701 3.701 1,442 +0.01(+0.23%)
Feb 01, 2010 3.102 3.701 3.102 3.693 15,571 +0.58(+18.72%)
Jan 29, 2010 3.119 3.119 3.111 3.111 601 +0.01(+0.27%)
Jan 27, 2010 3.102 3.102 3.102 3.102 0 -0.06(-1.84%)
Jan 26, 2010 3.319 3.319 3.161 3.161 2,164 -0.15(-4.52%)
Jan 25, 2010 3.152 3.310 3.152 3.310 1,442 -0.14(-4.10%)
Jan 22, 2010 3.535 3.552 3.452 3.452 2,524 -0.08(-2.35%)
Jan 21, 2010 3.535 3.535 3.535 3.535 480 +0.00(+0.00%)
Jan 20, 2010 3.535 3.535 3.535 3.535 480 -0.12(-3.41%)
Jan 19, 2010 3.735 3.735 3.651 3.660 2,164 +0.14(+4.02%)
Jan 15, 2010 3.518 3.518 3.518 3.518 841 -0.13(-3.64%)
Jan 13, 2010 3.560 3.651 3.651 3.651 961 +0.09(+2.57%)
Jan 12, 2010 3.735 3.735 3.552 3.560 4,389 -0.17(-4.68%)
Jan 11, 2010 3.618 3.743 3.618 3.735 721 +0.15(+4.18%)
Jan 08, 2010 3.585 3.585 3.585 3.585 120 -0.01(-0.23%)
Jan 07, 2010 3.651 3.651 3.593 3.593 601 -0.06(-1.59%)
Jan 06, 2010 3.743 3.743 3.651 3.651 1,082 +0.12(+3.29%)
Jan 05, 2010 3.743 3.743 3.535 3.535 5,049 -0.21(-5.55%)
Jan 04, 2010 3.552 3.743 3.502 3.743 1,996 -0.09(-2.39%)
Dec 31, 2009 3.851 3.834 3.834 3.834 240 +0.02(+0.66%)
Dec 30, 2009 3.360 3.818 3.219 3.809 4,070 -0.06(-1.51%)
Dec 29, 2009 3.244 3.868 3.136 3.868 2,417 +0.62(+19.23%)
Dec 28, 2009 3.152 3.244 3.152 3.244 1,941 +0.12(+4.00%)
Dec 24, 2009 3.277 3.277 3.102 3.119 2,789 +0.00(+0.00%)
Dec 23, 2009 3.385 3.385 3.102 3.119 13,767 -0.25(-7.41%)
Dec 22, 2009 3.377 3.385 3.369 3.369 3,332 -0.27(-7.32%)
Dec 21, 2009 3.618 3.635 3.419 3.635 961 +0.22(+6.59%)
Dec 18, 2009 3.410 3.535 3.410 3.410 1,807 -0.05(-1.44%)
Dec 17, 2009 3.577 3.577 3.369 3.460 4,829 -0.27(-7.35%)
Dec 16, 2009 3.735 3.735 3.735 3.735 120 +0.24(+6.90%)
Dec 15, 2009 3.543 3.743 3.493 3.493 9,734 -0.04(-1.18%)
Dec 14, 2009 3.901 3.901 3.535 3.535 4,809 -0.33(-8.58%)
Dec 11, 2009 3.868 3.868 3.867 3.867 336 +0.16(+4.24%)
Dec 10, 2009 3.751 3.760 3.710 3.710 1,840 -0.16(-4.09%)
Dec 09, 2009 3.535 3.868 3.535 3.868 10,352 +0.34(+9.67%)
Dec 08, 2009 3.643 3.643 3.402 3.527 8,522 +0.17(+4.95%)
Dec 07, 2009 3.685 3.685 3.360 3.360 6,979 +0.29(+9.48%)
Dec 04, 2009 4.150 4.150 2.953 3.069 18,446 -0.92(-23.12%)
Dec 03, 2009 3.992 3.992 3.992 3.992 120 +0.21(+5.49%)
Dec 02, 2009 3.851 3.976 3.668 3.784 1,644 -0.34(-8.27%)
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.