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, 2012 4.159 4.159 4.159 4.159 360 +0.02(+0.40%)
May 30, 2012 4.159 4.392 3.768 4.142 4,414 -0.22(-4.96%)
May 29, 2012 4.491 4.491 3.535 4.358 3,573 +0.07(+1.55%)
May 25, 2012 3.718 4.774 3.701 4.292 8,691 +0.55(+14.67%)
May 24, 2012 3.585 3.743 3.585 3.743 2,103 +0.25(+7.14%)
May 23, 2012 3.410 3.643 3.410 3.493 1,833 -0.09(-2.55%)
May 22, 2012 3.643 3.743 3.585 3.585 1,858 -0.06(-1.60%)
May 21, 2012 3.701 3.743 3.643 3.643 2,089 -0.06(-1.57%)
May 18, 2012 3.502 3.701 3.468 3.701 2,164 +0.04(+1.14%)
May 17, 2012 3.493 3.660 3.435 3.660 3,545 -0.07(-2.00%)
May 16, 2012 3.410 3.743 3.410 3.735 4,287 +0.27(+7.93%)
May 15, 2012 3.377 3.460 3.377 3.460 2,885 -0.28(-7.56%)
May 14, 2012 3.560 3.743 3.410 3.743 2,404 +0.19(+5.39%)
May 11, 2012 3.493 3.743 3.477 3.552 21,483 +0.14(+4.15%)
May 10, 2012 3.460 3.460 3.402 3.410 3,004 -0.07(-1.91%)
May 09, 2012 3.352 3.477 3.352 3.477 240 +0.10(+2.96%)
May 08, 2012 3.352 3.377 3.352 3.377 360 -0.09(-2.64%)
May 07, 2012 3.335 3.468 3.327 3.468 13,224 -0.02(-0.71%)
May 04, 2012 3.502 3.502 3.485 3.493 841 +0.15(+4.48%)
May 03, 2012 3.335 3.502 3.335 3.344 3,847 -0.16(-4.51%)
May 01, 2012 3.502 3.502 3.502 3.502 1,322 +0.00(+0.00%)
Apr 26, 2012 3.419 3.502 3.502 3.502 841 -0.00(-0.14%)
Apr 25, 2012 3.352 3.507 3.352 3.507 480 -0.00(-0.09%)
Apr 24, 2012 3.502 3.510 3.419 3.510 6,075 +0.04(+1.20%)
Apr 23, 2012 3.369 3.493 3.369 3.468 1,138 -0.02(-0.71%)
Apr 20, 2012 3.468 3.502 3.327 3.493 4,607 +0.17(+5.00%)
Apr 18, 2012 3.285 3.327 3.327 3.327 3,847 +0.04(+1.27%)
Apr 17, 2012 3.352 3.360 3.244 3.285 8,518 -0.24(-6.84%)
Apr 16, 2012 3.489 3.527 3.327 3.527 3,266 +0.01(+0.24%)
Apr 11, 2012 3.527 3.518 3.518 3.518 3,366 +0.11(+3.17%)
Apr 10, 2012 3.127 3.527 3.127 3.410 1,418 +0.12(+3.80%)
Apr 09, 2012 3.194 3.443 3.182 3.285 11,838 -0.03(-1.00%)
Apr 05, 2012 3.144 3.319 3.078 3.319 16,723 +0.12(+3.91%)
Apr 04, 2012 3.127 3.194 3.127 3.194 1,562 +0.03(+1.05%)
Apr 03, 2012 3.161 3.260 3.161 3.161 4,809 +0.00(+0.00%)
Apr 02, 2012 3.219 3.227 3.136 3.161 1,202 +0.04(+1.33%)
Mar 30, 2012 3.152 3.227 3.119 3.119 9,535 -0.06(-1.83%)
Mar 29, 2012 3.136 3.177 3.127 3.177 1,039 +0.05(+1.60%)
Mar 28, 2012 3.227 3.227 3.127 3.127 2,804 -0.11(-3.34%)
Mar 26, 2012 3.236 3.236 3.236 3.236 601 -0.05(-1.52%)
Mar 23, 2012 3.169 3.285 3.169 3.285 6,973 +0.11(+3.40%)
Mar 22, 2012 3.177 3.177 3.177 3.177 961 +0.02(+0.76%)
Mar 21, 2012 3.153 3.153 3.153 3.153 240 +0.03(+0.99%)
Mar 20, 2012 3.122 3.122 3.122 3.122 360 +0.00(+0.11%)
Mar 19, 2012 3.119 3.119 3.119 3.119 240 -0.04(-1.32%)
Mar 16, 2012 3.277 3.277 3.161 3.161 2,428 -0.07(-2.31%)
Mar 15, 2012 3.285 3.285 3.236 3.236 3,727 +0.02(+0.52%)
Mar 14, 2012 3.269 3.269 3.219 3.219 480 +0.12(+3.75%)
Mar 09, 2012 3.102 3.102 3.102 3.102 360 -0.03(-0.80%)
Mar 08, 2012 3.119 3.151 3.086 3.127 1,078 -0.03(-1.05%)
Mar 06, 2012 3.177 3.161 3.161 3.161 1,562 +0.00(+0.00%)
Mar 05, 2012 3.186 3.319 3.161 3.161 15,514 -0.04(-1.30%)
Mar 02, 2012 3.310 3.310 3.202 3.202 360 -0.12(-3.75%)
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.