Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.37	13.70	13.20	13.54	4,491	+0.08(+0.62%)
May 30, 2018	13.96	13.96	13.45	13.45	6,745	-0.50(-3.61%)
May 29, 2018	13.37	14.08	12.98	13.96	3,423	+0.59(+4.40%)
May 25, 2018		13.37	13.37	13.37	0	-0.08(-0.63%)
May 24, 2018	13.75	13.75	13.03	13.45	3,762	-0.29(-2.14%)
May 23, 2018	13.83	13.87	13.62	13.75	1,097	+0.21(+1.55%)
May 22, 2018	13.70	13.70	12.87	13.54	5,490	-0.38(-2.72%)
May 21, 2018	14.21	14.21	13.91	13.91	4,605	-0.29(-2.07%)
May 17, 2018		14.21	14.21	14.21	325	+0.34(+2.42%)
May 16, 2018	14.29	14.29	13.87	13.87	972	+0.08(+0.61%)
May 14, 2018		13.79	13.79	13.79	15	-0.25(-1.80%)
May 11, 2018	14.04	14.04	14.04	14.04	2,123	+0.55(+4.05%)
May 09, 2018		13.49	13.49	13.49	240	-0.21(-1.53%)
May 08, 2018	14.04	14.04	13.70	13.70	2,242	-0.17(-1.24%)
May 07, 2018	13.88	13.88	13.88	13.88	1,183	-0.25(-1.76%)
May 04, 2018	14.63	14.63	14.12	14.12	762	+0.08(+0.60%)
May 03, 2018	13.87	14.05	13.87	14.04	3,529	+0.04(+0.30%)
May 02, 2018	14.12	14.92	13.49	14.00	35,846	-0.04(-0.30%)

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.