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 )

11.89 -0.21 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2015	7.120	7.120	7.120	7.120	100	-0.37(-4.89%)
Jun 26, 2015	7.120	7.486	7.120	7.486	2,488	+0.22(+3.06%)
Jun 24, 2015	7.444	7.264	7.264	7.264	1	-0.17(-2.32%)
Jun 23, 2015	7.195	7.444	7.195	7.436	2,237	+0.26(+3.59%)
Jun 22, 2015	7.295	7.353	7.178	7.178	1,691	-0.31(-4.11%)
Jun 19, 2015	7.278	7.486	7.278	7.486	1,698	+0.09(+1.24%)
Jun 18, 2015	7.328	7.444	7.328	7.394	2,174	-0.07(-1.00%)
Jun 17, 2015	7.428	7.469	7.428	7.469	502	+0.12(+1.58%)
Jun 16, 2015	7.311	7.428	7.311	7.353	4,385	-0.11(-1.45%)
Jun 15, 2015	7.268	7.625	7.268	7.461	5,346	+0.24(+3.34%)
Jun 12, 2015	7.685	7.685	7.203	7.220	6,750	-0.52(-6.67%)
Jun 11, 2015	7.112	7.777	7.112	7.735	21,349	+0.25(+3.33%)
Jun 10, 2015	7.028	7.735	7.028	7.486	542	+0.49(+7.01%)
Jun 09, 2015	7.070	7.116	6.995	6.995	2,893	-0.02(-0.24%)
Jun 08, 2015	7.028	7.070	7.012	7.012	5,530	+0.04(+0.60%)
Jun 04, 2015	6.954	6.970	6.970	6.970	4,087	-0.05(-0.71%)
Jun 02, 2015	7.028	7.020	7.020	7.020	92	+0.03(+0.48%)
Jun 01, 2015	7.012	7.028	6.987	6.987	2,968	-0.06(-0.83%)
May 28, 2015	6.904	7.045	7.045	7.045	98	+0.22(+3.17%)
May 27, 2015	6.829	6.962	6.795	6.829	2,099	+0.02(+0.24%)
May 26, 2015	6.962	6.962	6.812	6.812	1,406	-0.22(-3.08%)
May 22, 2015	7.028	7.028	7.028	7.028	601	+0.00(+0.00%)
May 21, 2015	6.987	7.028	6.945	7.028	1,672	+0.00(+0.00%)
May 20, 2015	7.028	7.028	6.945	7.028	1,270	+0.08(+1.20%)
May 19, 2015	6.970	7.070	6.945	6.945	8,142	+0.07(+1.09%)
May 18, 2015	6.970	6.970	6.870	6.870	2,379	-0.10(-1.43%)
May 15, 2015	6.862	6.970	6.862	6.970	12,175	+0.10(+1.45%)
May 14, 2015	6.887	6.962	6.870	6.870	1,458	-0.02(-0.24%)
May 13, 2015	6.937	6.945	6.887	6.887	14,549	-0.05(-0.72%)
May 12, 2015	6.870	6.937	6.870	6.937	1,233	+0.03(+0.48%)
May 11, 2015	6.904	6.904	6.895	6.904	4,542	-0.03(-0.48%)
May 08, 2015	6.937	6.937	6.937	6.937	1,258	+0.07(+1.09%)
May 07, 2015	6.870	6.937	6.862	6.862	5,598	-0.01(-0.12%)
May 05, 2015	6.845	6.870	6.870	6.870	135	-0.01(-0.12%)
May 04, 2015	6.937	6.937	6.875	6.879	4,168	-0.03(-0.36%)
May 01, 2015	6.904	6.970	6.904	6.904	15,421	-0.06(-0.84%)
Apr 30, 2015	6.920	6.978	6.904	6.962	3,125	-0.02(-0.24%)
Apr 29, 2015	7.003	7.003	6.912	6.978	10,472	+0.15(+2.19%)
Apr 28, 2015	6.879	6.879	6.829	6.829	7,454	-0.05(-0.67%)
Apr 27, 2015	6.895	6.978	6.870	6.874	6,679	-0.22(-3.11%)
Apr 24, 2015	6.986	7.095	6.862	7.095	8,108	+0.21(+3.02%)
Apr 23, 2015	6.879	6.887	6.879	6.887	491	-0.02(-0.36%)
Apr 22, 2015	6.903	7.037	6.862	6.912	3,663	+0.05(+0.73%)
Apr 21, 2015	6.862	6.862	6.862	6.862	2,171	-0.01(-0.12%)
Apr 20, 2015	6.937	6.937	6.862	6.870	633	+0.06(+0.85%)
Apr 16, 2015	6.945	6.812	6.812	6.812	1,082	-0.22(-3.19%)
Apr 15, 2015	6.862	7.078	6.854	7.037	2,506	+0.18(+2.67%)
Apr 14, 2015	6.861	6.862	6.820	6.854	961	+0.07(+0.98%)
Apr 13, 2015	6.970	6.970	6.787	6.787	2,981	-0.11(-1.57%)
Apr 10, 2015	6.904	6.904	6.862	6.895	2,524	-0.01(-0.12%)
Apr 09, 2015	6.812	6.904	6.812	6.904	5,604	+0.12(+1.84%)
Apr 08, 2015	6.762	6.862	6.762	6.779	11,302	+0.00(+0.00%)
Apr 07, 2015	6.736	6.779	6.736	6.779	4,821	+0.07(+1.12%)
Apr 06, 2015	6.737	6.779	6.704	6.704	1,042	-0.03(-0.49%)
Apr 02, 2015	6.746	6.737	6.737	6.737	1,442	+0.00(+0.00%)

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