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

Colony Bankcorp Inc (NQ: CBAN )

9.840 +0.040 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2023 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 (%)
Oct 03, 2023 9.890 10.05 9.730 9.800 36,023 -0.11(-1.11%)
Oct 02, 2023 9.930 10.21 9.880 9.910 44,925 -0.08(-0.85%)
Sep 29, 2023 9.840 10.14 9.790 9.995 216,138 +0.15(+1.58%)
Sep 28, 2023 9.790 9.940 9.760 9.840 38,183 +0.10(+1.03%)
Sep 27, 2023 9.880 9.880 9.700 9.740 29,494 -0.02(-0.20%)
Sep 26, 2023 9.815 9.815 9.670 9.760 75,302 +0.03(+0.31%)
Sep 25, 2023 9.700 9.760 9.580 9.730 73,269 -0.03(-0.31%)
Sep 22, 2023 9.800 9.910 9.700 9.760 95,914 -0.04(-0.41%)
Sep 21, 2023 9.730 9.890 9.660 9.800 106,055 -0.01(-0.15%)
Sep 20, 2023 9.940 10.00 9.750 9.815 128,469 -0.08(-0.76%)
Sep 19, 2023 9.970 10.20 9.750 9.890 143,229 -0.03(-0.30%)
Sep 18, 2023 10.19 10.19 9.840 9.920 52,839 -0.20(-1.98%)
Sep 15, 2023 10.26 10.38 10.04 10.12 106,653 -0.17(-1.65%)
Sep 14, 2023 10.15 10.32 10.15 10.29 17,851 +0.15(+1.48%)
Sep 13, 2023 10.12 10.22 10.05 10.14 22,387 -0.04(-0.39%)
Sep 12, 2023 10.20 10.23 10.11 10.18 20,597 +0.00(+0.00%)
Sep 11, 2023 10.35 10.43 10.06 10.18 95,485 -0.06(-0.59%)
Sep 08, 2023 10.21 10.38 10.15 10.24 14,046 +0.05(+0.49%)
Sep 07, 2023 10.22 10.31 10.05 10.19 118,946 -0.06(-0.59%)
Sep 06, 2023 10.35 10.47 10.16 10.25 29,681 -0.15(-1.44%)
Sep 05, 2023 10.55 10.56 10.33 10.40 36,202 -0.14(-1.33%)
Sep 01, 2023 10.49 10.63 10.46 10.54 24,161 +0.13(+1.25%)
Aug 31, 2023 10.39 10.58 10.36 10.41 25,574 +0.01(+0.10%)
Aug 30, 2023 10.44 10.60 10.31 10.40 18,777 -0.06(-0.57%)
Aug 29, 2023 10.39 10.51 10.31 10.46 19,297 +0.09(+0.87%)
Aug 28, 2023 10.43 10.58 10.26 10.37 32,366 -0.05(-0.48%)
Aug 25, 2023 10.45 10.60 10.24 10.42 15,073 -0.05(-0.48%)
Aug 24, 2023 10.59 10.75 10.43 10.47 21,640 -0.10(-0.95%)
Aug 23, 2023 10.38 10.69 10.23 10.57 49,835 +0.29(+2.82%)
Aug 22, 2023 10.48 10.48 10.18 10.28 28,118 -0.12(-1.15%)
Aug 21, 2023 10.45 10.45 10.26 10.40 30,733 -0.05(-0.48%)
Aug 18, 2023 10.30 10.61 10.30 10.45 34,861 +0.08(+0.77%)
Aug 17, 2023 10.31 10.44 10.27 10.37 32,100 +0.05(+0.48%)
Aug 16, 2023 10.46 10.46 10.28 10.32 18,143 +0.06(+0.58%)
Aug 15, 2023 10.37 10.37 10.22 10.26 24,563 -0.19(-1.82%)
Aug 14, 2023 10.45 10.59 10.36 10.45 24,795 -0.10(-0.95%)
Aug 11, 2023 10.47 10.68 10.41 10.55 49,703 +0.08(+0.76%)
Aug 10, 2023 10.74 10.80 10.40 10.47 64,735 -0.26(-2.42%)
Aug 09, 2023 10.96 11.00 10.69 10.73 45,908 -0.23(-2.10%)
Aug 08, 2023 11.01 11.12 10.88 10.96 60,435 -0.11(-0.99%)
Aug 07, 2023 11.08 11.23 11.00 11.07 37,759 +0.04(+0.36%)
Aug 04, 2023 10.70 11.12 10.68 11.03 48,270 +0.32(+2.96%)
Aug 03, 2023 10.59 10.74 10.53 10.71 32,587 +0.12(+1.12%)
Aug 02, 2023 10.56 10.68 10.48 10.59 37,642 -0.02(-0.19%)
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.