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

Colony Bankcorp Inc (NQ: CBAN )

11.91 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 5.764 5.939 5.698 5.939 18,762 +0.12(+2.00%)
May 30, 2013 5.415 5.822 5.415 5.822 0 +0.08(+1.45%)
May 29, 2013 5.481 5.897 5.481 5.739 14,632 +0.26(+4.70%)
May 28, 2013 5.265 5.481 5.265 5.481 4,935 +0.26(+4.90%)
May 24, 2013 5.224 5.357 5.224 5.225 0 -0.13(-2.45%)
May 23, 2013 5.307 5.357 5.307 5.357 0 +0.02(+0.31%)
May 22, 2013 5.348 5.348 5.340 5.340 0 -0.02(-0.31%)
May 21, 2013 5.315 5.357 5.315 5.357 0 +0.14(+2.61%)
May 20, 2013 5.365 5.365 5.220 5.220 0 -0.04(-0.85%)
May 17, 2013 5.265 5.265 5.265 5.265 0 +0.05(+0.96%)
May 16, 2013 5.365 5.365 5.215 5.215 2,284 -0.14(-2.68%)
May 15, 2013 5.207 5.365 5.207 5.359 0 -0.02(-0.45%)
May 13, 2013 5.298 5.383 5.240 5.383 0 +0.08(+1.59%)
May 10, 2013 5.323 5.323 5.248 5.298 0 -0.14(-2.51%)
May 09, 2013 5.476 5.480 5.435 5.435 0 -0.05(-0.85%)
May 08, 2013 5.481 5.481 5.240 5.481 0 +0.00(+0.00%)
May 07, 2013 5.406 5.481 5.198 5.481 0 +0.04(+0.76%)
May 06, 2013 5.207 5.440 5.207 5.440 0 +0.23(+4.47%)
May 03, 2013 5.298 5.390 5.207 5.207 0 -0.18(-3.39%)
May 02, 2013 5.473 5.473 5.290 5.390 0 -0.02(-0.46%)
May 01, 2013 5.473 5.473 5.005 5.415 0 +0.42(+8.50%)
Apr 30, 2013 5.149 5.440 4.991 4.991 0 -0.17(-3.22%)
Apr 29, 2013 4.982 5.157 4.982 5.157 11,294 +0.17(+3.51%)
Apr 26, 2013 4.991 4.991 4.961 4.982 3,110 +0.02(+0.34%)
Apr 25, 2013 4.991 4.991 4.907 4.966 7,454 -0.00(-0.00%)
Apr 24, 2013 4.932 4.966 4.791 4.966 0 +0.06(+1.19%)
Apr 23, 2013 4.982 4.982 4.907 4.907 1,683 +0.00(+0.00%)
Apr 22, 2013 4.907 4.991 4.829 4.907 6,937 +0.15(+3.15%)
Apr 19, 2013 4.708 4.907 4.699 4.758 17,263 +0.14(+3.06%)
Apr 18, 2013 4.608 4.616 4.575 4.616 5,510 +0.02(+0.36%)
Apr 17, 2013 4.508 4.600 4.500 4.600 510 +0.02(+0.55%)
Apr 16, 2013 4.367 4.575 4.367 4.575 2,540 +0.04(+0.90%)
Apr 15, 2013 4.534 4.534 4.534 4.534 228 +0.06(+1.36%)
Apr 12, 2013 4.450 4.473 4.450 4.473 2,642 +0.06(+1.40%)
Apr 11, 2013 4.412 4.412 4.412 4.412 240 -0.15(-3.39%)
Apr 10, 2013 4.525 4.575 4.525 4.566 6,372 +0.00(+0.00%)
Apr 09, 2013 4.566 4.566 4.566 4.566 120 -0.01(-0.18%)
Apr 08, 2013 4.575 4.591 4.491 4.575 4,708 +0.00(+0.00%)
Apr 05, 2013 4.583 4.583 4.575 4.575 1,773 +0.02(+0.55%)
Apr 04, 2013 4.458 4.550 4.458 4.550 375 +0.13(+3.01%)
Apr 03, 2013 4.333 4.417 4.333 4.417 360 -0.06(-1.30%)
Apr 02, 2013 4.591 4.617 4.400 4.475 4,448 -0.06(-1.28%)
Apr 01, 2013 4.566 4.691 4.533 4.533 5,073 +0.00(+0.00%)
Mar 28, 2013 4.500 4.575 4.500 4.533 14,055 -0.03(-0.58%)
Mar 27, 2013 4.560 4.560 4.560 4.560 120 -0.02(-0.51%)
Mar 26, 2013 4.541 4.683 4.541 4.583 2,969 -0.05(-1.08%)
Mar 25, 2013 4.633 4.633 4.633 4.633 120 +0.13(+2.96%)
Mar 22, 2013 4.525 4.533 4.500 4.500 601 -0.03(-0.73%)
Mar 21, 2013 4.525 4.533 4.525 4.533 4,328 +0.00(+0.00%)
Mar 19, 2013 4.541 4.533 4.533 4.533 2,404 -0.16(-3.45%)
Mar 18, 2013 4.533 4.724 4.533 4.695 5,271 +0.16(+3.57%)
Mar 15, 2013 4.491 4.533 4.491 4.533 1,749 -0.00(-0.00%)
Mar 13, 2013 4.533 4.533 4.533 4.533 360 +0.00(+0.00%)
Mar 12, 2013 4.525 4.533 4.525 4.533 3,727 -0.03(-0.73%)
Mar 11, 2013 4.525 4.566 4.525 4.566 5,336 +0.05(+1.10%)
Mar 08, 2013 4.417 4.525 4.408 4.516 841 -0.01(-0.18%)
Mar 07, 2013 4.525 4.525 4.525 4.525 120 +0.01(+0.18%)
Mar 06, 2013 4.516 4.516 4.516 4.516 120 +0.12(+2.84%)
Mar 05, 2013 4.367 4.392 4.350 4.392 6,612 +0.07(+1.54%)
Mar 04, 2013 4.250 4.325 4.250 4.325 580 -0.00(-0.00%)
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.