Stock Quote

Colony Bankcorp Inc (NQ: CBAN )

17.78 USD +0.12 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 17.44 18.11 17.44 17.78 2,206 +0.12(+0.68%)
Dec 02, 2021 17.52 17.88 17.42 17.66 8,554 +0.53(+3.09%)
Dec 01, 2021 18.21 18.40 17.00 17.13 29,486 -1.27(-6.90%)
Nov 30, 2021 18.00 18.40 17.88 18.40 2,062 +0.55(+3.08%)
Nov 29, 2021 18.13 18.13 17.75 17.85 11,818 -0.40(-2.19%)
Nov 26, 2021 18.00 18.34 17.92 18.25 1,593 -0.06(-0.33%)
Nov 24, 2021 18.24 18.44 18.15 18.31 4,350 +0.06(+0.33%)
Nov 23, 2021 18.59 18.59 18.25 18.25 3,525 -0.18(-0.98%)
Nov 22, 2021 18.58 18.58 18.25 18.43 9,851 -0.10(-0.54%)
Nov 19, 2021 18.62 18.99 18.25 18.53 14,207 -0.01(-0.05%)
Nov 18, 2021 18.44 18.54 18.54 18.54 1,996 +0.17(+0.90%)
Nov 17, 2021 18.34 18.58 18.15 18.38 8,945 +0.14(+0.80%)
Nov 16, 2021 18.55 18.84 18.05 18.23 10,996 -0.06(-0.33%)
Nov 15, 2021 18.68 18.94 18.00 18.29 15,920 -0.22(-1.19%)
Nov 12, 2021 18.75 18.76 18.51 18.51 5,612 -0.40(-2.12%)
Nov 11, 2021 18.91 18.91 18.91 18.91 2,196 +0.06(+0.32%)
Nov 10, 2021 19.13 19.13 18.85 18.85 1,348 -0.10(-0.53%)
Nov 09, 2021 18.75 19.15 18.75 18.95 5,333 +0.03(+0.16%)
Nov 08, 2021 19.14 19.14 18.73 18.92 8,152 +0.10(+0.53%)
Nov 04, 2021 18.82 18.82 18.82 817 -0.32(-1.67%)
Nov 03, 2021 19.20 19.21 18.80 19.14 8,966 -0.09(-0.47%)
Nov 02, 2021 19.16 19.27 19.01 19.23 4,708 -0.05(-0.26%)
Nov 01, 2021 18.80 19.28 18.70 19.28 16,183 +0.48(+2.55%)
Oct 29, 2021 18.75 18.98 18.58 18.80 7,755 -0.09(-0.48%)
Oct 28, 2021 18.70 18.89 18.53 18.89 16,312 +0.24(+1.29%)
Oct 27, 2021 18.75 18.94 18.65 18.65 13,176 -0.19(-1.01%)
Oct 26, 2021 18.80 18.75 18.84 16,684 -0.02(-0.11%)
Oct 25, 2021 18.66 18.96 18.53 18.86 7,931 +0.16(+0.86%)
Oct 22, 2021 18.35 19.00 18.35 18.70 15,475 +0.37(+2.02%)
Oct 21, 2021 18.33 18.43 18.23 18.33 7,401 -0.17(-0.92%)
Oct 20, 2021 18.35 18.72 18.22 18.50 12,534 +0.00(+0.00%)
Oct 19, 2021 18.12 18.55 18.10 18.50 2,489 +0.20(+1.09%)
Oct 18, 2021 18.65 18.79 18.09 18.30 17,911 -0.41(-2.19%)
Oct 15, 2021 18.94 19.25 18.60 18.71 8,399 +0.04(+0.21%)
Oct 14, 2021 18.74 18.79 18.52 18.67 10,393 -0.09(-0.48%)
Oct 13, 2021 18.71 18.97 18.53 18.76 19,765 -0.09(-0.48%)
Oct 12, 2021 18.91 18.94 18.63 18.85 4,783 -0.11(-0.58%)
Oct 11, 2021 19.15 19.42 18.80 18.96 4,747 -0.19(-0.99%)
Oct 08, 2021 18.95 19.24 18.81 19.15 7,178 +0.17(+0.90%)
Oct 07, 2021 19.07 19.24 18.86 18.98 4,408 -0.07(-0.37%)
Oct 06, 2021 19.02 19.16 18.64 19.05 6,029 -0.19(-0.99%)
Oct 05, 2021 19.14 19.35 19.13 19.24 21,527 +0.15(+0.79%)
Oct 04, 2021 19.19 19.19 19.05 19.09 18,305 -0.16(-0.83%)
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.