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 )

11.75 -0.21 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	7.320	7.328	7.278	7.278	4,274	+0.00(+0.00%)
Aug 28, 2015	7.428	7.544	7.278	7.278	3,850	-0.23(-3.10%)
Aug 27, 2015	7.486	7.511	7.486	7.511	1,088	+0.22(+2.96%)
Aug 26, 2015	7.295	7.295	7.295	7.295	120	+0.02(+0.23%)
Aug 25, 2015	7.436	7.436	7.278	7.278	1,744	-0.01(-0.11%)
Aug 24, 2015	7.278	7.577	7.278	7.286	4,787	+0.01(+0.11%)
Aug 21, 2015	7.286	7.286	7.278	7.278	486	-0.02(-0.34%)
Aug 20, 2015	7.295	7.511	7.286	7.303	1,814	+0.02(+0.34%)
Aug 19, 2015	7.278	7.602	7.278	7.278	1,358	+0.00(+0.00%)
Aug 18, 2015	7.361	7.361	7.211	7.278	9,662	-0.05(-0.68%)
Aug 17, 2015	7.361	7.361	7.328	7.328	240	-0.31(-4.03%)
Aug 14, 2015	7.394	7.636	7.369	7.636	482	+0.28(+3.85%)
Aug 13, 2015	7.369	7.369	7.328	7.353	1,586	-0.12(-1.56%)
Aug 12, 2015	7.328	7.469	7.328	7.469	721	+0.00(+0.00%)
Aug 11, 2015	7.286	7.469	7.286	7.469	1,089	+0.13(+1.81%)
Aug 10, 2015	7.344	7.344	7.319	7.336	1,936	-0.01(-0.11%)
Aug 07, 2015	7.403	7.403	7.319	7.344	11,646	-0.06(-0.79%)
Aug 06, 2015	7.411	7.411	7.403	7.403	15,344	-0.02(-0.34%)
Aug 05, 2015	7.444	7.444	7.394	7.428	27,669	-0.07(-1.00%)
Aug 04, 2015	7.569	7.569	7.444	7.502	10,240	+0.05(+0.67%)
Aug 03, 2015	7.403	7.453	7.403	7.453	4,520	+0.02(+0.22%)
Jul 31, 2015	7.436	7.436	7.436	7.436	120	+0.00(+0.00%)
Jul 30, 2015	7.419	7.436	7.411	7.436	379	+0.01(+0.11%)
Jul 28, 2015	7.411	7.428	7.428	7.428	1,202	+0.06(+0.85%)
Jul 27, 2015	7.419	7.428	7.319	7.365	8,153	-0.26(-3.44%)
Jul 24, 2015	7.428	7.627	7.403	7.627	977	+0.12(+1.66%)
Jul 23, 2015	7.486	7.569	7.319	7.502	20,663	+0.01(+0.11%)
Jul 22, 2015	7.527	7.652	7.486	7.494	2,675	+0.00(+0.00%)
Jul 21, 2015	7.494	7.636	7.494	7.494	6,854	+0.00(+0.00%)
Jul 20, 2015	7.495	7.569	7.494	7.494	1,724	-0.01(-0.11%)
Jul 16, 2015	7.519	7.502	7.502	7.502	12,022	+0.10(+1.35%)
Jul 15, 2015	7.486	7.486	7.403	7.403	482	+0.01(+0.11%)
Jul 14, 2015	7.403	7.403	7.278	7.394	13,050	+0.11(+1.48%)
Jul 13, 2015	7.461	7.494	7.286	7.286	1,186	+0.09(+1.27%)
Jul 08, 2015	7.161	7.195	7.195	7.195	10,700	-0.03(-0.46%)
Jul 07, 2015	7.303	7.303	7.228	7.228	2,909	-0.42(-5.54%)
Jul 06, 2015	7.552	7.652	7.203	7.652	892	+0.17(+2.22%)
Jul 02, 2015	7.494	7.486	7.486	7.486	7,093	-0.21(-2.70%)
Jul 01, 2015	7.453	7.694	7.328	7.694	4,637	+0.57(+8.06%)
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%)

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