Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.97 +0.12 (+1.01%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.98	10.98	10.98	0	+0.14(+1.26%)
Dec 29, 2016	10.73	10.84	10.73	10.84	830	+0.21(+1.93%)
Dec 28, 2016	10.73	10.73	10.64	10.64	348	-0.01(-0.09%)
Dec 27, 2016	10.56	10.69	10.52	10.65	21,008	+0.21(+1.99%)
Dec 23, 2016		10.44	10.44	10.44	0	+0.04(+0.40%)
Dec 22, 2016	10.02	10.48	10.02	10.40	21,711	+0.08(+0.81%)
Dec 21, 2016	9.985	10.36	9.985	10.31	12,185	+0.23(+2.23%)
Dec 20, 2016	9.981	10.23	9.981	10.09	6,618	+0.67(+7.06%)
Dec 19, 2016	9.981	9.981	9.423	9.423	2,470	-0.56(-5.59%)
Dec 16, 2016	10.23	10.23	9.981	9.981	4,643	-0.25(-2.44%)
Dec 15, 2016	9.524	10.31	9.357	10.23	25,275	+0.96(+10.31%)
Dec 14, 2016	10.06	10.30	9.274	9.274	28,379	-1.04(-10.12%)
Dec 13, 2016	9.773	10.32	9.773	10.32	8,500	+0.34(+3.38%)
Dec 12, 2016	9.856	9.981	9.856	9.981	1,273	+0.00(+0.00%)
Dec 09, 2016	9.940	10.13	9.274	9.981	7,393	+0.12(+1.27%)
Dec 08, 2016	10.19	10.36	9.856	9.856	15,606	-0.08(-0.84%)
Dec 07, 2016	9.773	10.44	9.773	9.940	2,069	+0.25(+2.58%)
Dec 06, 2016	9.524	9.732	9.524	9.690	3,395	+0.08(+0.87%)
Dec 05, 2016	9.732	9.732	9.440	9.607	4,497	+0.04(+0.43%)
Dec 02, 2016	9.357	9.690	9.357	9.565	3,267	+0.25(+2.68%)
Dec 01, 2016	9.440	9.440	9.274	9.316	6,703	-0.08(-0.89%)
Nov 30, 2016	9.316	9.399	9.274	9.399	1,574	+0.06(+0.67%)
Nov 29, 2016	9.316	9.357	9.316	9.336	7,270	+0.06(+0.67%)
Nov 28, 2016	9.307	9.316	9.001	9.274	6,667	+0.00(+0.00%)
Nov 25, 2016	9.066	9.274	9.066	9.274	1,068	+0.21(+2.29%)
Nov 23, 2016		9.066	9.066	9.066	0	-0.21(-2.24%)
Nov 22, 2016	8.983	9.274	8.983	9.274	17,928	+0.37(+4.21%)
Nov 21, 2016	8.733	8.941	8.733	8.900	12,330	+0.21(+2.39%)
Nov 18, 2016	8.609	8.858	8.609	8.692	3,253	-0.08(-0.95%)
Nov 17, 2016	8.817	8.817	8.733	8.775	14,762	-0.04(-0.47%)
Nov 16, 2016	8.609	8.858	8.567	8.817	14,738	+0.25(+2.91%)
Nov 15, 2016	8.609	8.609	8.484	8.567	4,460	+0.15(+1.73%)
Nov 14, 2016	8.484	8.567	8.422	8.422	2,272	-0.06(-0.74%)
Nov 11, 2016	8.318	8.484	8.318	8.484	975	+0.42(+5.15%)
Nov 10, 2016	8.276	8.442	7.860	8.068	68,891	+0.00(+0.00%)
Nov 09, 2016	8.026	8.151	8.026	8.068	7,379	+0.00(+0.00%)
Nov 08, 2016	8.193	8.234	8.151	8.068	23,245	-0.12(-1.52%)
Nov 07, 2016	8.234	8.234	8.193	8.193	3,870	+0.00(+0.00%)
Nov 04, 2016	8.484	8.484	8.193	8.193	459	-0.04(-0.51%)
Nov 03, 2016	8.234	8.234	8.234	8.234	324	+0.04(+0.51%)
Nov 02, 2016	8.379	8.401	8.193	8.193	16,811	-0.17(-1.99%)
Nov 01, 2016	8.318	8.359	8.318	8.359	1,386	+0.00(+0.05%)
Oct 31, 2016	8.234	8.355	8.234	8.355	3,095	-0.00(-0.05%)
Oct 27, 2016		8.359	8.359	8.359	16	+0.00(+0.00%)
Oct 26, 2016	8.359	8.496	8.359	8.359	5,169	-0.12(-1.47%)
Oct 25, 2016	8.359	8.484	8.359	8.484	3,015	+0.12(+1.49%)
Oct 24, 2016	8.359	8.359	8.359	8.359	1,374	+0.04(+0.50%)
Oct 21, 2016	8.234	8.318	8.234	8.318	1,130	+0.00(+0.00%)
Oct 20, 2016	8.359	8.359	8.318	8.318	6,075	-0.04(-0.50%)
Oct 19, 2016	8.359	8.363	8.359	8.359	2,284	+0.04(+0.50%)
Oct 18, 2016	8.401	8.401	8.318	8.318	722	+0.12(+1.42%)
Oct 13, 2016	8.218	8.201	8.201	8.201	8,656	-0.12(-1.40%)
Oct 12, 2016	8.334	8.334	8.318	8.318	364	-0.06(-0.68%)
Oct 11, 2016	8.277	8.374	8.276	8.374	2,800	-0.08(-0.90%)
Oct 07, 2016	8.451	8.451	8.451	8.451	240	+0.07(+0.83%)
Oct 06, 2016	8.276	8.401	8.276	8.381	5,988	+0.11(+1.27%)
Oct 05, 2016	8.218	8.401	8.201	8.276	8,650	-0.01(-0.10%)
Oct 04, 2016	8.276	8.284	8.276	8.284	4,556	+0.01(+0.10%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Colony Bankcorp Inc (NQ: CBAN )

Historical Prices