Skip to main content

Colony Bankcorp Inc (NQ: CBAN )

11.26 +0.05 (+0.45%)
Streaming Delayed Price Updated: 1:06 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 11.01 11.31 10.93 11.21 139,575 +0.11(+0.99%)
Feb 22, 2024 11.16 11.26 10.89 11.10 35,076 -0.12(-1.07%)
Feb 21, 2024 11.45 11.51 11.10 11.22 51,580 -0.25(-2.18%)
Feb 20, 2024 11.41 11.75 11.41 11.47 30,174 -0.09(-0.78%)
Feb 16, 2024 11.59 11.73 11.51 11.56 29,733 -0.12(-1.03%)
Feb 15, 2024 11.29 11.71 11.19 11.68 38,074 +0.49(+4.38%)
Feb 14, 2024 11.04 11.19 10.92 11.19 31,014 +0.24(+2.19%)
Feb 13, 2024 11.50 11.63 10.91 10.95 51,382 -0.79(-6.73%)
Feb 12, 2024 11.50 11.80 11.50 11.74 45,602 +0.22(+1.91%)
Feb 09, 2024 11.38 11.57 11.18 11.52 32,301 +0.12(+1.05%)
Feb 08, 2024 11.49 11.51 11.36 11.40 22,597 -0.07(-0.61%)
Feb 07, 2024 11.61 11.67 11.35 11.47 36,240 -0.17(-1.46%)
Feb 06, 2024 11.72 11.80 11.55 11.64 28,862 -0.08(-0.66%)
Feb 05, 2024 11.64 11.78 11.57 11.72 84,739 -0.02(-0.17%)
Feb 02, 2024 11.68 11.92 11.63 11.74 41,432 -0.09(-0.75%)
Feb 01, 2024 12.18 12.20 11.62 11.83 72,058 -0.29(-2.37%)
Jan 31, 2024 12.69 12.79 12.11 12.11 41,798 -0.69(-5.41%)
Jan 30, 2024 12.73 12.93 12.73 12.81 30,895 +0.08(+0.62%)
Jan 29, 2024 12.89 13.30 12.68 12.73 82,547 -0.30(-2.28%)
Jan 26, 2024 13.12 13.12 12.86 13.02 10,203 +0.05(+0.38%)
Jan 25, 2024 13.11 13.13 12.51 12.98 20,780 +0.03(+0.23%)
Jan 24, 2024 12.69 13.22 12.69 12.95 28,066 +0.17(+1.32%)
Jan 23, 2024 13.03 13.03 12.78 12.78 32,884 -0.13(-1.00%)
Jan 22, 2024 12.28 13.01 12.28 12.91 82,995 +0.62(+5.08%)
Jan 19, 2024 12.34 12.36 12.19 12.28 23,551 +0.02(+0.16%)
Jan 18, 2024 12.33 12.47 12.22 12.26 28,429 +0.02(+0.16%)
Jan 17, 2024 12.19 12.49 12.16 12.24 36,170 -0.09(-0.72%)
Jan 16, 2024 12.47 12.63 12.29 12.33 35,087 -0.21(-1.66%)
Jan 12, 2024 12.67 12.83 12.39 12.54 20,559 -0.05(-0.39%)
Jan 11, 2024 12.68 12.93 12.44 12.59 37,954 -0.12(-0.94%)
Jan 10, 2024 12.76 12.80 12.52 12.71 53,826 -0.07(-0.54%)
Jan 09, 2024 12.79 12.96 12.73 12.78 31,077 -0.14(-1.07%)
Jan 08, 2024 13.02 13.11 12.88 12.92 28,057 -0.11(-0.84%)
Jan 05, 2024 12.79 13.26 12.78 13.02 128,059 +0.18(+1.39%)
Jan 04, 2024 12.80 12.97 12.76 12.85 35,450 +0.05(+0.39%)
Jan 03, 2024 13.01 13.01 12.75 12.80 82,008 -0.18(-1.37%)
Jan 02, 2024 13.02 13.29 12.86 12.98 92,963 -0.20(-1.50%)
Dec 29, 2023 13.11 13.28 13.02 13.17 32,292 -0.03(-0.22%)
Dec 28, 2023 13.30 13.30 13.13 13.20 19,720 +0.00(+0.00%)
Dec 27, 2023 13.14 13.27 13.07 13.20 53,008 +0.02(+0.15%)
Dec 26, 2023 13.06 13.30 12.99 13.18 27,171 +0.11(+0.83%)
Dec 22, 2023 13.02 13.19 12.89 13.07 31,870 +0.10(+0.76%)
Dec 21, 2023 13.02 13.26 12.75 12.98 57,327 +0.11(+0.85%)
Dec 20, 2023 12.90 13.45 12.83 12.87 92,833 -0.12(-0.91%)
Dec 19, 2023 12.65 13.11 12.63 12.99 85,421 +0.34(+2.66%)
Dec 18, 2023 12.68 12.83 12.40 12.65 77,031 +0.05(+0.39%)
Dec 15, 2023 12.37 12.85 12.28 12.60 144,378 +0.29(+2.33%)
Dec 14, 2023 11.89 12.62 11.88 12.31 151,970 +0.24(+1.97%)
Dec 13, 2023 11.65 12.26 11.61 12.07 157,480 +0.49(+4.19%)
Dec 12, 2023 11.59 11.72 11.47 11.59 30,862 +0.08(+0.69%)
Dec 11, 2023 11.53 11.63 11.44 11.51 32,280 +0.04(+0.35%)
Dec 08, 2023 11.37 11.58 11.35 11.47 15,372 +0.12(+1.05%)
Dec 07, 2023 11.09 11.47 11.09 11.35 33,499 +0.22(+1.96%)
Dec 06, 2023 11.20 11.53 11.10 11.13 52,779 -0.03(-0.27%)
Dec 05, 2023 11.20 11.39 11.14 11.16 39,629 -0.13(-1.14%)
Dec 04, 2023 10.91 11.32 10.91 11.29 59,328 +0.35(+3.17%)
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.