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 )

11.93 +0.08 (+0.68%)

Streaming Delayed Price Updated: 2:36 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 (%)
Feb 29, 2012	3.285	3.427	3.260	3.277	4,934	-0.03(-1.01%)
Feb 28, 2012	3.277	3.335	3.177	3.310	9,713	+0.02(+0.76%)
Feb 27, 2012	3.244	3.335	3.177	3.285	2,756	+0.04(+1.28%)
Feb 24, 2012	3.260	3.335	3.194	3.244	10,554	-0.03(-1.02%)
Feb 23, 2012	3.294	3.369	3.236	3.277	7,526	+0.06(+1.81%)
Feb 22, 2012	3.202	3.468	3.177	3.219	4,388	+0.02(+0.51%)
Feb 21, 2012	3.485	3.485	3.203	3.203	2,765	-0.17(-5.16%)
Feb 17, 2012	3.260	3.385	3.177	3.377	1,021	+0.16(+4.91%)
Feb 16, 2012	3.236	3.294	3.194	3.219	5,049	+0.04(+1.31%)
Feb 15, 2012	3.452	3.452	3.177	3.177	6,314	-0.25(-7.28%)
Feb 14, 2012	3.768	3.768	3.427	3.427	4,937	-0.34(-9.05%)
Feb 13, 2012	3.918	3.918	3.693	3.768	23,440	-0.28(-6.98%)
Feb 10, 2012	4.242	4.367	3.685	4.051	20,848	-0.15(-3.56%)
Feb 09, 2012	4.042	4.849	4.042	4.200	43,868	+0.09(+2.23%)
Feb 08, 2012	3.227	4.134	3.227	4.109	32,247	+0.91(+28.65%)
Feb 07, 2012	2.728	3.618	2.728	3.194	40,266	+0.52(+19.25%)
Feb 06, 2012	2.470	2.845	2.470	2.678	16,566	+0.18(+7.33%)
Feb 03, 2012	2.487	2.495	2.487	2.495	1,923	+0.00(+0.01%)
Feb 02, 2012	2.493	2.495	2.304	2.495	3,472	-0.00(-0.01%)
Feb 01, 2012	2.296	2.495	2.188	2.495	33,664	+0.19(+8.46%)
Jan 31, 2012	2.279	2.334	2.267	2.301	5,879	+0.13(+5.98%)
Jan 30, 2012	2.163	2.179	2.079	2.171	4,787	-0.12(-5.09%)
Jan 27, 2012	2.287	2.371	2.246	2.287	9,299	+0.06(+2.61%)
Jan 26, 2012	2.138	2.229	2.138	2.229	7,463	+0.08(+3.88%)
Jan 25, 2012	2.154	2.154	2.146	2.146	1,082	+0.06(+2.78%)
Jan 24, 2012	2.046	2.161	1.880	2.088	8,450	+0.02(+0.80%)
Jan 23, 2012	2.071	2.079	1.680	2.071	5,710	+0.34(+19.71%)
Jan 20, 2012	1.730	1.730	1.730	1.730	601	+0.09(+5.58%)
Jan 19, 2012	1.580	1.738	1.580	1.639	17,179	+0.05(+3.14%)
Jan 18, 2012	1.589	1.589	1.589	1.589	1,660	+0.01(+0.53%)
Jan 17, 2012	1.580	1.580	1.580	1.580	1,281	-0.03(-2.06%)
Jan 13, 2012	1.622	1.622	1.614	1.614	5,410	-0.01(-0.51%)
Jan 12, 2012	1.705	1.705	1.622	1.622	14,787	+0.00(+0.00%)
Jan 11, 2012	1.614	1.639	1.614	1.622	7,189	+0.00(+0.00%)
Jan 10, 2012	1.830	1.830	1.614	1.622	13,378	+0.00(+0.00%)
Jan 09, 2012	1.622	1.622	1.622	1.622	480	-0.03(-2.01%)
Jan 06, 2012	1.871	1.930	1.589	1.655	11,932	+0.01(+0.51%)
Jan 05, 2012	1.664	1.664	1.589	1.647	10,331	-0.06(-3.41%)
Jan 04, 2012	1.763	1.763	1.664	1.705	30,820	-0.16(-8.48%)
Dec 30, 2011	1.855	1.863	1.850	1.863	480	+0.10(+5.66%)
Dec 29, 2011	1.813	1.813	1.763	1.763	1,442	+0.00(+0.00%)
Dec 28, 2011	1.822	1.822	1.763	1.763	1,803	-0.04(-2.30%)
Dec 27, 2011	1.855	1.855	1.805	1.805	4,207	-0.02(-0.91%)
Dec 23, 2011	1.830	1.896	1.805	1.822	7,446	-0.02(-1.35%)
Dec 21, 2011	1.780	1.913	1.763	1.847	3,763	+0.06(+3.26%)
Dec 20, 2011	1.871	1.913	1.788	1.788	8,111	-0.14(-7.33%)
Dec 19, 2011	1.905	1.980	1.905	1.930	750	-0.02(-0.85%)
Dec 16, 2011	1.930	1.946	1.921	1.946	721	-0.05(-2.50%)
Dec 15, 2011	1.871	1.996	1.871	1.996	1,490	+0.12(+6.67%)
Dec 14, 2011	1.855	1.871	1.855	1.871	788	+0.02(+1.35%)
Dec 13, 2011	1.797	2.287	1.780	1.847	3,077	-0.27(-12.94%)
Dec 12, 2011	2.188	2.192	1.913	2.121	4,180	-0.07(-3.04%)
Dec 09, 2011	1.938	2.188	1.938	2.188	3,481	+0.31(+16.37%)
Dec 06, 2011	1.880	1.880	1.880	1.880	961	+0.09(+5.12%)
Dec 05, 2011	1.797	1.797	1.755	1.788	2,863	-0.18(-9.28%)

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