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
UNCHANGED
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 29, 2020
10.94
11.60
10.94
11.16
14,139
-0.07(-0.63%)
May 28, 2020
11.27
11.70
10.90
11.23
31,197
+0.25(+2.32%)
May 27, 2020
10.83
11.12
10.30
10.97
18,099
+0.64(+6.20%)
May 26, 2020
9.673
11.42
9.673
10.33
19,455
+0.92(+9.79%)
May 22, 2020
9.480
9.998
9.296
9.410
19,156
+0.15(+1.61%)
May 21, 2020
9.419
9.471
9.173
9.261
7,100
-0.16(-1.68%)
May 20, 2020
9.033
9.419
8.752
9.419
10,503
+0.45(+4.99%)
May 19, 2020
9.296
9.296
8.875
8.972
12,734
-0.68(-7.00%)
May 18, 2020
9.559
9.675
8.998
9.647
18,636
+0.66(+7.32%)
May 15, 2020
8.761
9.410
8.761
8.989
8,552
+0.40(+4.70%)
May 14, 2020
8.068
8.586
7.630
8.586
36,118
+0.55(+6.88%)
May 13, 2020
8.770
9.010
7.989
8.033
31,964
-0.48(-5.66%)
May 12, 2020
9.520
10.04
8.384
8.516
22,104
-1.12(-11.65%)
May 11, 2020
9.752
10.09
9.489
9.638
12,561
-0.29(-2.92%)
May 08, 2020
9.998
10.50
9.927
9.927
12,771
+0.04(+0.44%)
May 07, 2020
10.20
10.51
9.699
9.884
13,287
-0.38(-3.68%)
May 06, 2020
10.17
10.78
10.000
10.26
25,120
+0.34(+3.42%)
May 05, 2020
11.64
11.64
9.704
9.922
14,248
-1.17(-10.51%)
May 04, 2020
9.896
11.65
9.896
11.09
23,878
+0.92(+9.07%)
May 01, 2020
10.70
11.50
9.756
10.17
12,650
-0.79(-7.22%)
Apr 30, 2020
10.78
11.52
10.75
10.96
29,428
-0.39(-3.45%)
Apr 29, 2020
9.956
11.35
9.748
11.35
27,676
+1.65(+17.04%)
Apr 28, 2020
9.991
10.000
9.348
9.695
11,335
-0.05(-0.54%)
Apr 27, 2020
9.391
9.965
9.261
9.748
26,804
+0.37(+3.99%)
Apr 24, 2020
9.875
9.875
9.087
9.374
7,130
+0.16(+1.70%)
Apr 23, 2020
9.391
9.913
9.052
9.217
10,614
-0.26(-2.75%)
Apr 22, 2020
8.869
10.37
8.869
9.478
18,135
+0.71(+8.13%)
Apr 21, 2020
8.817
9.222
8.304
8.765
15,961
-0.16(-1.75%)
Apr 20, 2020
8.974
10.11
8.904
8.922
12,646
-0.53(-5.61%)
Apr 17, 2020
9.174
9.869
9.174
9.452
16,675
+0.43(+4.82%)
Apr 16, 2020
9.574
9.574
8.669
9.017
23,132
-0.63(-6.58%)
Apr 15, 2020
9.913
10.70
9.582
9.652
10,373
-0.79(-7.58%)
Apr 14, 2020
10.64
11.22
10.16
10.44
25,823
-0.17(-1.56%)
Apr 13, 2020
10.39
10.64
10.39
10.61
4,268
+0.10(+0.99%)
Apr 09, 2020
10.43
10.84
10.11
10.50
25,415
+0.15(+1.43%)
Apr 08, 2020
9.887
10.42
9.652
10.36
13,903
+0.50(+5.03%)
Apr 07, 2020
10.000
10.30
9.643
9.861
15,716
-0.29(-2.83%)
Apr 06, 2020
9.982
10.42
9.713
10.15
23,783
+0.58(+6.09%)
Apr 03, 2020
10.25
10.25
9.313
9.565
10,810
-0.30(-3.00%)
Apr 02, 2020
10.34
10.57
9.391
9.861
18,757
-0.17(-1.73%)
Apr 01, 2020
10.17
10.64
10.000
10.03
20,004
-0.83(-7.68%)
Mar 31, 2020
10.62
11.51
10.17
10.87
23,913
+0.04(+0.40%)
Mar 30, 2020
11.21
11.21
9.948
10.83
24,015
-0.39(-3.49%)
Mar 27, 2020
10.61
11.40
10.32
11.22
27,485
+0.50(+4.62%)
Mar 26, 2020
10.50
11.52
8.991
10.72
48,841
+0.29(+2.75%)
Mar 25, 2020
9.913
10.57
9.722
10.43
23,835
+0.21(+2.04%)
Mar 24, 2020
9.661
10.23
9.043
10.23
43,084
+0.45(+4.63%)
Mar 23, 2020
10.22
10.22
9.695
9.774
21,882
-0.66(-6.33%)
Mar 20, 2020
9.617
10.43
9.348
10.43
37,605
+0.67(+6.86%)
Mar 19, 2020
9.826
10.65
9.356
9.765
31,952
+0.06(+0.63%)
Mar 18, 2020
10.53
10.53
9.574
9.704
14,835
-1.16(-10.65%)
Mar 17, 2020
9.565
10.86
9.565
10.86
28,367
+1.48(+15.76%)
Mar 16, 2020
10.87
10.87
9.265
9.382
26,100
-1.70(-15.37%)
Mar 13, 2020
10.96
11.47
10.94
11.09
17,365
+0.48(+4.51%)
Mar 12, 2020
10.52
11.03
9.600
10.61
22,316
-0.15(-1.37%)
Mar 11, 2020
10.43
10.85
10.01
10.76
19,265
-0.13(-1.20%)
Mar 10, 2020
10.57
11.37
10.22
10.89
56,599
+0.17(+1.62%)
Mar 09, 2020
11.56
11.56
10.35
10.71
18,153
-0.73(-6.38%)
Mar 06, 2020
11.75
11.75
11.40
11.44
16,445
-0.47(-3.94%)
Mar 05, 2020
11.81
12.06
11.35
11.91
9,388
-0.23(-1.93%)
Mar 04, 2020
12.26
12.26
11.97
12.15
7,331
+0.09(+0.72%)
Mar 03, 2020
12.78
12.78
11.83
12.06
50,805
-0.77(-6.03%)
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
.