Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Colony Bankcorp Inc
(NQ:
CBAN
)
11.60
-0.15 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 26, 2016
8.035
8.035
8.035
8.035
30
+0.02(+0.26%)
May 25, 2016
7.943
8.026
7.943
8.014
8,385
+0.10(+1.21%)
May 24, 2016
7.918
7.918
7.918
7.918
510
-0.13(-1.60%)
May 23, 2016
8.060
8.060
8.027
8.047
3,355
+0.10(+1.20%)
May 20, 2016
7.902
7.952
7.902
7.952
3,034
+0.00(+0.03%)
May 19, 2016
7.960
7.960
7.949
7.949
961
+0.01(+0.07%)
May 18, 2016
7.985
7.985
7.902
7.943
1,442
-0.12(-1.44%)
May 17, 2016
7.902
8.060
7.902
8.060
472
+0.22(+2.87%)
May 16, 2016
7.760
7.835
7.759
7.835
3,870
+0.07(+0.96%)
May 13, 2016
7.760
7.760
7.760
7.760
527
-0.09(-1.17%)
May 12, 2016
7.852
7.852
7.852
7.852
151
-0.03(-0.42%)
May 09, 2016
7.702
7.885
7.885
7.885
3,125
+0.01(+0.11%)
May 06, 2016
7.868
7.877
7.868
7.877
538
+0.06(+0.74%)
May 04, 2016
7.810
7.819
7.819
7.819
75
+0.00(+0.00%)
May 03, 2016
7.819
7.874
7.817
7.819
3,810
+0.07(+0.86%)
May 02, 2016
8.002
8.026
7.752
7.752
4,001
-0.02(-0.21%)
Apr 29, 2016
7.843
8.002
7.760
7.769
997
-0.37(-4.50%)
Apr 28, 2016
7.985
8.135
7.985
8.135
601
+0.20(+2.52%)
Apr 27, 2016
7.868
7.985
7.827
7.935
4,156
-0.15(-1.85%)
Apr 26, 2016
8.137
8.201
8.085
8.085
3,559
+0.00(+0.00%)
Apr 25, 2016
8.218
8.218
7.852
8.085
8,508
+0.23(+2.97%)
Apr 22, 2016
7.860
8.226
7.810
7.852
7,404
+0.03(+0.43%)
Apr 21, 2016
7.835
8.035
7.810
7.819
9,509
-0.02(-0.21%)
Apr 20, 2016
8.026
8.318
7.827
7.835
33,967
-0.19(-2.38%)
Apr 19, 2016
7.918
8.076
7.918
8.026
7,963
+0.12(+1.58%)
Apr 18, 2016
7.852
7.935
7.835
7.902
3,537
+0.05(+0.64%)
Apr 15, 2016
7.873
8.026
7.836
7.852
3,635
-0.02(-0.32%)
Apr 14, 2016
7.903
8.026
7.719
7.877
4,039
-0.02(-0.32%)
Apr 13, 2016
7.752
7.902
7.735
7.902
5,427
-0.05(-0.63%)
Apr 12, 2016
7.785
8.026
7.784
7.952
8,415
+0.22(+2.80%)
Apr 11, 2016
7.752
7.752
7.694
7.735
950
+0.08(+1.09%)
Apr 08, 2016
7.719
7.719
7.652
7.652
300
-0.15(-1.96%)
Apr 04, 2016
7.810
7.805
7.805
7.805
3
+0.03(+0.36%)
Apr 01, 2016
7.868
7.868
7.760
7.777
1,696
+0.13(+1.74%)
Mar 31, 2016
7.819
7.819
7.644
7.644
6,299
-0.16(-2.03%)
Mar 30, 2016
7.810
7.810
7.677
7.802
1,923
+0.17(+2.18%)
Mar 29, 2016
7.660
7.752
7.636
7.636
3,882
-0.06(-0.76%)
Mar 28, 2016
7.694
7.694
7.694
7.694
987
-0.04(-0.54%)
Mar 22, 2016
7.735
7.735
7.735
7.735
240
+0.06(+0.77%)
Mar 21, 2016
7.752
7.868
7.665
7.676
5,556
+0.02(+0.31%)
Mar 18, 2016
7.685
7.685
7.652
7.653
2,494
-0.12(-1.51%)
Mar 16, 2016
7.769
7.770
7.770
7.770
55
+0.02(+0.24%)
Mar 15, 2016
7.885
7.885
7.685
7.752
1,882
-0.12(-1.48%)
Mar 14, 2016
7.694
7.868
7.652
7.868
1,199
+0.23(+3.02%)
Mar 11, 2016
7.638
7.638
7.638
7.638
943
-0.10(-1.26%)
Mar 10, 2016
7.735
7.735
7.735
7.735
1,790
+0.07(+0.87%)
Mar 09, 2016
7.735
7.735
7.669
7.669
360
+0.16(+2.10%)
Mar 08, 2016
7.527
7.710
7.511
7.511
1,487
-0.22(-2.90%)
Mar 07, 2016
7.453
7.852
7.344
7.735
27,277
+0.31(+4.14%)
Mar 04, 2016
7.428
7.428
7.428
7.428
209
+0.07(+1.02%)
Mar 03, 2016
7.569
7.660
7.353
7.353
834
-0.22(-2.86%)
Mar 02, 2016
7.369
7.993
7.369
7.569
28,312
+0.17(+2.36%)
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
.