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 29, 2020 10.94 11.60 10.94 11.16 14,139 -0.07(-0.63%)
May 28, 2020 11.27 11.70 10.90 11.23 31,197 +0.25(+2.32%)
May 27, 2020 10.83 11.12 10.30 10.97 18,099 +0.64(+6.20%)
May 26, 2020 9.673 11.42 9.673 10.33 19,455 +0.92(+9.79%)
May 22, 2020 9.480 9.998 9.296 9.410 19,156 +0.15(+1.61%)
May 21, 2020 9.419 9.471 9.173 9.261 7,100 -0.16(-1.68%)
May 20, 2020 9.033 9.419 8.752 9.419 10,503 +0.45(+4.99%)
May 19, 2020 9.296 9.296 8.875 8.972 12,734 -0.68(-7.00%)
May 18, 2020 9.559 9.675 8.998 9.647 18,636 +0.66(+7.32%)
May 15, 2020 8.761 9.410 8.761 8.989 8,552 +0.40(+4.70%)
May 14, 2020 8.068 8.586 7.630 8.586 36,118 +0.55(+6.88%)
May 13, 2020 8.770 9.010 7.989 8.033 31,964 -0.48(-5.66%)
May 12, 2020 9.520 10.04 8.384 8.516 22,104 -1.12(-11.65%)
May 11, 2020 9.752 10.09 9.489 9.638 12,561 -0.29(-2.92%)
May 08, 2020 9.998 10.50 9.927 9.927 12,771 +0.04(+0.44%)
May 07, 2020 10.20 10.51 9.699 9.884 13,287 -0.38(-3.68%)
May 06, 2020 10.17 10.78 10.000 10.26 25,120 +0.34(+3.42%)
May 05, 2020 11.64 11.64 9.704 9.922 14,248 -1.17(-10.51%)
May 04, 2020 9.896 11.65 9.896 11.09 23,878 +0.92(+9.07%)
May 01, 2020 10.70 11.50 9.756 10.17 12,650 -0.79(-7.22%)
Apr 30, 2020 10.78 11.52 10.75 10.96 29,428 -0.39(-3.45%)
Apr 29, 2020 9.956 11.35 9.748 11.35 27,676 +1.65(+17.04%)
Apr 28, 2020 9.991 10.000 9.348 9.695 11,335 -0.05(-0.54%)
Apr 27, 2020 9.391 9.965 9.261 9.748 26,804 +0.37(+3.99%)
Apr 24, 2020 9.875 9.875 9.087 9.374 7,130 +0.16(+1.70%)
Apr 23, 2020 9.391 9.913 9.052 9.217 10,614 -0.26(-2.75%)
Apr 22, 2020 8.869 10.37 8.869 9.478 18,135 +0.71(+8.13%)
Apr 21, 2020 8.817 9.222 8.304 8.765 15,961 -0.16(-1.75%)
Apr 20, 2020 8.974 10.11 8.904 8.922 12,646 -0.53(-5.61%)
Apr 17, 2020 9.174 9.869 9.174 9.452 16,675 +0.43(+4.82%)
Apr 16, 2020 9.574 9.574 8.669 9.017 23,132 -0.63(-6.58%)
Apr 15, 2020 9.913 10.70 9.582 9.652 10,373 -0.79(-7.58%)
Apr 14, 2020 10.64 11.22 10.16 10.44 25,823 -0.17(-1.56%)
Apr 13, 2020 10.39 10.64 10.39 10.61 4,268 +0.10(+0.99%)
Apr 09, 2020 10.43 10.84 10.11 10.50 25,415 +0.15(+1.43%)
Apr 08, 2020 9.887 10.42 9.652 10.36 13,903 +0.50(+5.03%)
Apr 07, 2020 10.000 10.30 9.643 9.861 15,716 -0.29(-2.83%)
Apr 06, 2020 9.982 10.42 9.713 10.15 23,783 +0.58(+6.09%)
Apr 03, 2020 10.25 10.25 9.313 9.565 10,810 -0.30(-3.00%)
Apr 02, 2020 10.34 10.57 9.391 9.861 18,757 -0.17(-1.73%)
Apr 01, 2020 10.17 10.64 10.000 10.03 20,004 -0.83(-7.68%)
Mar 31, 2020 10.62 11.51 10.17 10.87 23,913 +0.04(+0.40%)
Mar 30, 2020 11.21 11.21 9.948 10.83 24,015 -0.39(-3.49%)
Mar 27, 2020 10.61 11.40 10.32 11.22 27,485 +0.50(+4.62%)
Mar 26, 2020 10.50 11.52 8.991 10.72 48,841 +0.29(+2.75%)
Mar 25, 2020 9.913 10.57 9.722 10.43 23,835 +0.21(+2.04%)
Mar 24, 2020 9.661 10.23 9.043 10.23 43,084 +0.45(+4.63%)
Mar 23, 2020 10.22 10.22 9.695 9.774 21,882 -0.66(-6.33%)
Mar 20, 2020 9.617 10.43 9.348 10.43 37,605 +0.67(+6.86%)
Mar 19, 2020 9.826 10.65 9.356 9.765 31,952 +0.06(+0.63%)
Mar 18, 2020 10.53 10.53 9.574 9.704 14,835 -1.16(-10.65%)
Mar 17, 2020 9.565 10.86 9.565 10.86 28,367 +1.48(+15.76%)
Mar 16, 2020 10.87 10.87 9.265 9.382 26,100 -1.70(-15.37%)
Mar 13, 2020 10.96 11.47 10.94 11.09 17,365 +0.48(+4.51%)
Mar 12, 2020 10.52 11.03 9.600 10.61 22,316 -0.15(-1.37%)
Mar 11, 2020 10.43 10.85 10.01 10.76 19,265 -0.13(-1.20%)
Mar 10, 2020 10.57 11.37 10.22 10.89 56,599 +0.17(+1.62%)
Mar 09, 2020 11.56 11.56 10.35 10.71 18,153 -0.73(-6.38%)
Mar 06, 2020 11.75 11.75 11.40 11.44 16,445 -0.47(-3.94%)
Mar 05, 2020 11.81 12.06 11.35 11.91 9,388 -0.23(-1.93%)
Mar 04, 2020 12.26 12.26 11.97 12.15 7,331 +0.09(+0.72%)
Mar 03, 2020 12.78 12.78 11.83 12.06 50,805 -0.77(-6.03%)
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.