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 )

11.86 +0.01 (+0.08%)

Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2010	4.741	5.103	4.741	4.949	4,396	+0.13(+2.76%)
Jul 29, 2010	5.040	5.115	4.724	4.816	3,079	-0.31(-6.01%)
Jul 28, 2010	5.323	5.323	5.024	5.124	6,911	-0.31(-5.67%)
Jul 27, 2010	5.415	5.431	5.381	5.431	1,923	+0.11(+2.03%)
Jul 26, 2010	4.991	5.781	4.991	5.323	15,564	+0.25(+4.92%)
Jul 22, 2010	5.065	5.074	5.074	5.074	601	+0.08(+1.67%)
Jul 21, 2010	5.240	5.502	4.857	4.991	5,197	+0.16(+3.36%)
Jul 20, 2010	5.074	5.074	4.825	4.828	2,524	-0.32(-6.22%)
Jul 19, 2010	5.198	5.198	5.149	5.149	661	+0.03(+0.65%)
Jul 16, 2010	5.460	5.460	5.074	5.115	1,517	+0.26(+5.40%)
Jul 14, 2010	4.853	4.853	4.853	4.853	0	-0.37(-7.09%)
Jul 13, 2010	5.494	5.523	5.032	5.223	6,497	-0.29(-5.28%)
Jul 12, 2010	5.490	5.515	5.373	5.515	3,487	-0.02(-0.30%)
Jul 08, 2010	5.573	5.531	5.531	5.531	5,650	-0.10(-1.77%)
Jul 07, 2010	5.581	5.739	5.573	5.631	2,758	-0.19(-3.29%)
Jul 06, 2010	5.822	5.822	5.560	5.822	1,683	+0.00(+0.00%)
Jun 30, 2010	5.822	5.822	5.822	5.822	480	-0.08(-1.41%)
Jun 29, 2010	5.989	5.989	5.905	5.905	376	+0.41(+7.41%)
Jun 25, 2010	5.822	5.831	5.498	5.498	3,211	-0.27(-4.62%)
Jun 23, 2010	5.864	5.764	5.764	5.764	721	-0.06(-1.00%)
Jun 22, 2010	5.872	5.989	5.822	5.822	6,838	-0.05(-0.78%)
Jun 21, 2010	5.972	5.989	5.868	5.868	3,348	+0.05(+0.79%)
Jun 18, 2010	5.822	5.822	5.822	5.822	412	-0.04(-0.71%)
Jun 17, 2010	5.806	6.155	5.793	5.864	10,079	+0.25(+4.44%)
Jun 16, 2010	5.519	5.623	5.506	5.614	1,082	-0.09(-1.60%)
Jun 15, 2010	5.510	6.197	5.498	5.706	9,732	+0.15(+2.69%)
Jun 14, 2010	5.980	6.005	5.556	5.556	1,562	-0.06(-1.04%)
Jun 11, 2010	5.631	5.706	5.498	5.614	2,524	-0.12(-2.17%)
Jun 10, 2010	5.540	6.022	5.540	5.739	3,727	+0.03(+0.58%)
Jun 09, 2010	5.523	5.706	5.515	5.706	961	+0.00(+0.00%)
Jun 08, 2010	5.739	5.864	5.619	5.706	2,043	-0.62(-9.75%)
Jun 07, 2010	6.238	6.654	6.238	6.322	5,131	-0.17(-2.55%)
Jun 04, 2010	5.747	6.488	5.739	6.488	5,314	+0.67(+11.43%)
Jun 03, 2010	5.822	5.822	5.822	5.822	120	+0.04(+0.71%)
Jun 02, 2010	5.989	6.084	5.782	5.782	1,608	+0.00(+0.01%)
Jun 01, 2010	5.498	6.030	5.490	5.781	4,293	-0.20(-3.41%)
May 28, 2010	5.984	5.984	5.984	5.984	224	-0.02(-0.28%)
May 27, 2010	6.113	6.113	5.822	6.001	3,396	-0.03(-0.48%)
May 26, 2010	6.238	6.238	6.030	6.030	3,178	+0.02(+0.28%)
May 25, 2010	6.271	6.271	5.864	6.014	7,398	-0.79(-11.66%)
May 24, 2010	6.238	6.807	6.238	6.807	1,350	-0.15(-2.22%)
May 21, 2010	6.887	6.962	6.654	6.962	3,267	-0.05(-0.71%)
May 20, 2010	6.687	7.012	6.571	7.012	3,723	+0.04(+0.60%)
May 19, 2010	6.737	7.453	6.604	6.970	4,812	+0.01(+0.18%)
May 18, 2010	6.912	6.978	6.664	6.958	2,326	-0.08(-1.18%)
May 17, 2010	6.696	7.070	6.671	7.041	943	+0.27(+3.99%)
May 14, 2010	6.646	7.041	6.371	6.771	4,984	+0.06(+0.87%)
May 13, 2010	6.521	6.712	6.467	6.712	625	+0.06(+0.87%)
May 12, 2010	6.654	6.654	6.654	6.654	360	+0.06(+0.88%)
May 11, 2010	6.687	6.687	6.596	6.596	1,202	-0.22(-3.29%)
May 10, 2010	6.879	7.648	6.579	6.820	9,017	-0.35(-4.87%)
May 07, 2010	7.245	7.486	7.170	7.170	7,987	-0.03(-0.46%)
May 06, 2010	6.488	7.694	6.446	7.203	57,461	+0.77(+12.03%)
May 05, 2010	6.546	6.862	6.238	6.429	10,256	-0.03(-0.51%)
May 04, 2010	6.247	6.596	6.080	6.463	14,220	-0.02(-0.38%)

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