Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

17.01 +0.09 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2023 10.24 10.26 10.13 10.21 33,832 -0.05(-0.46%)
Jul 28, 2023 10.15 10.63 10.15 10.26 20,832 +0.15(+1.51%)
Jul 27, 2023 10.38 10.45 10.07 10.11 41,422 -0.01(-0.09%)
Jul 26, 2023 9.830 10.23 9.751 10.12 50,620 +0.27(+2.71%)
Jul 25, 2023 9.887 10.06 9.821 9.849 33,353 -0.05(-0.48%)
Jul 24, 2023 9.744 9.983 9.590 9.897 32,196 +0.21(+2.16%)
Jul 21, 2023 9.840 9.935 9.668 9.687 47,278 -0.15(-1.55%)
Jul 20, 2023 9.830 9.859 9.792 9.840 107,640 +0.06(+0.58%)
Jul 19, 2023 9.630 9.783 9.611 9.783 40,135 +0.12(+1.28%)
Jul 18, 2023 9.411 9.792 9.411 9.659 72,929 +0.25(+2.63%)
Jul 17, 2023 9.402 9.525 9.340 9.411 30,053 +0.01(+0.10%)
Jul 14, 2023 9.449 9.449 9.192 9.402 24,975 +0.01(+0.10%)
Jul 13, 2023 9.278 9.621 9.249 9.392 50,349 +0.10(+1.02%)
Jul 12, 2023 9.049 9.459 9.030 9.297 24,976 +0.32(+3.61%)
Jul 11, 2023 8.973 9.125 8.925 8.973 15,471 +0.00(+0.00%)
Jul 10, 2023 8.887 9.016 8.878 8.973 30,398 +0.06(+0.64%)
Jul 07, 2023 8.773 8.992 8.773 8.916 103,005 +0.15(+1.74%)
Jul 06, 2023 8.859 8.859 8.601 8.763 40,643 -0.15(-1.71%)
Jul 05, 2023 8.973 9.049 8.821 8.916 37,914 -0.07(-0.74%)
Jul 03, 2023 9.097 9.135 8.954 8.982 14,898 +0.01(+0.11%)
Jun 30, 2023 9.059 9.173 8.916 8.973 56,267 -0.07(-0.74%)
Jun 29, 2023 9.116 9.163 8.982 9.040 21,566 -0.01(-0.11%)
Jun 28, 2023 9.116 9.154 8.935 9.049 34,201 -0.07(-0.78%)
Jun 27, 2023 9.135 9.257 8.981 9.120 35,506 +0.02(+0.26%)
Jun 26, 2023 9.154 9.268 9.068 9.097 28,908 -0.05(-0.52%)
Jun 23, 2023 9.087 9.249 8.878 9.144 404,366 +0.00(+0.00%)
Jun 22, 2023 9.068 9.287 8.954 9.144 40,096 +0.06(+0.63%)
Jun 21, 2023 9.306 9.363 8.925 9.087 189,192 -0.23(-2.45%)
Jun 20, 2023 9.373 9.487 9.221 9.316 49,599 -0.06(-0.61%)
Jun 16, 2023 9.421 9.449 9.282 9.373 167,516 -0.03(-0.30%)
Jun 15, 2023 9.373 9.497 9.212 9.402 56,661 +1.02(+12.16%)
May 08, 2023 8.636 8.636 8.382 8.382 46,754 -0.25(-2.94%)
May 05, 2023 8.429 8.928 8.429 8.636 47,095 +0.22(+2.57%)
May 04, 2023 8.505 8.599 8.081 8.420 74,807 -0.12(-1.43%)
May 03, 2023 8.693 8.879 8.523 8.542 36,045 +0.04(+0.44%)
May 02, 2023 9.031 9.031 8.345 8.505 59,268 -0.54(-5.93%)
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.