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 )

11.61 +0.17 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.843	8.002	7.760	7.769	997	-0.37(-4.50%)
Apr 28, 2016	7.985	8.135	7.985	8.135	601	+0.20(+2.52%)
Apr 27, 2016	7.868	7.985	7.827	7.935	4,156	-0.15(-1.85%)
Apr 26, 2016	8.137	8.201	8.085	8.085	3,559	+0.00(+0.00%)
Apr 25, 2016	8.218	8.218	7.852	8.085	8,508	+0.23(+2.97%)
Apr 22, 2016	7.860	8.226	7.810	7.852	7,404	+0.03(+0.43%)
Apr 21, 2016	7.835	8.035	7.810	7.819	9,509	-0.02(-0.21%)
Apr 20, 2016	8.026	8.318	7.827	7.835	33,967	-0.19(-2.38%)
Apr 19, 2016	7.918	8.076	7.918	8.026	7,963	+0.12(+1.58%)
Apr 18, 2016	7.852	7.935	7.835	7.902	3,537	+0.05(+0.64%)
Apr 15, 2016	7.873	8.026	7.836	7.852	3,635	-0.02(-0.32%)
Apr 14, 2016	7.903	8.026	7.719	7.877	4,039	-0.02(-0.32%)
Apr 13, 2016	7.752	7.902	7.735	7.902	5,427	-0.05(-0.63%)
Apr 12, 2016	7.785	8.026	7.784	7.952	8,415	+0.22(+2.80%)
Apr 11, 2016	7.752	7.752	7.694	7.735	950	+0.08(+1.09%)
Apr 08, 2016	7.719	7.719	7.652	7.652	300	-0.15(-1.96%)
Apr 04, 2016	7.810	7.805	7.805	7.805	3	+0.03(+0.36%)
Apr 01, 2016	7.868	7.868	7.760	7.777	1,696	+0.13(+1.74%)
Mar 31, 2016	7.819	7.819	7.644	7.644	6,299	-0.16(-2.03%)
Mar 30, 2016	7.810	7.810	7.677	7.802	1,923	+0.17(+2.18%)
Mar 29, 2016	7.660	7.752	7.636	7.636	3,882	-0.06(-0.76%)
Mar 28, 2016	7.694	7.694	7.694	7.694	987	-0.04(-0.54%)
Mar 22, 2016	7.735	7.735	7.735	7.735	240	+0.06(+0.77%)
Mar 21, 2016	7.752	7.868	7.665	7.676	5,556	+0.02(+0.31%)
Mar 18, 2016	7.685	7.685	7.652	7.653	2,494	-0.12(-1.51%)
Mar 16, 2016	7.769	7.770	7.770	7.770	55	+0.02(+0.24%)
Mar 15, 2016	7.885	7.885	7.685	7.752	1,882	-0.12(-1.48%)
Mar 14, 2016	7.694	7.868	7.652	7.868	1,199	+0.23(+3.02%)
Mar 11, 2016	7.638	7.638	7.638	7.638	943	-0.10(-1.26%)
Mar 10, 2016	7.735	7.735	7.735	7.735	1,790	+0.07(+0.87%)
Mar 09, 2016	7.735	7.735	7.669	7.669	360	+0.16(+2.10%)
Mar 08, 2016	7.527	7.710	7.511	7.511	1,487	-0.22(-2.90%)
Mar 07, 2016	7.453	7.852	7.344	7.735	27,277	+0.31(+4.14%)
Mar 04, 2016	7.428	7.428	7.428	7.428	209	+0.07(+1.02%)
Mar 03, 2016	7.569	7.660	7.353	7.353	834	-0.22(-2.86%)
Mar 02, 2016	7.369	7.993	7.369	7.569	28,312	+0.17(+2.36%)
Mar 01, 2016	7.283	7.394	7.070	7.394	15,068	+0.31(+4.34%)
Feb 29, 2016	7.195	7.236	7.070	7.087	18,697	-0.10(-1.39%)
Feb 25, 2016	7.186	7.186	7.186	7.186	38	+0.03(+0.47%)
Feb 24, 2016	7.186	7.444	7.120	7.153	5,279	+0.21(+2.99%)
Feb 23, 2016	7.365	7.544	6.871	6.945	8,206	-0.42(-5.65%)
Feb 19, 2016	7.361	7.361	7.361	7.361	75	-0.00(-0.06%)
Feb 18, 2016	7.319	7.365	7.319	7.365	2,810	+0.05(+0.62%)
Feb 17, 2016	7.403	7.561	7.319	7.320	2,838	-0.08(-1.12%)
Feb 16, 2016	7.394	7.403	6.987	7.403	7,664	+0.00(+0.00%)
Feb 12, 2016	7.311	7.403	7.403	7.403	6,732	+0.50(+7.23%)
Feb 11, 2016	7.286	7.378	6.746	6.904	21,631	-0.51(-6.85%)
Feb 10, 2016	7.594	7.594	7.295	7.411	3,074	-0.04(-0.56%)
Feb 09, 2016	7.694	7.694	7.336	7.453	8,638	-0.24(-3.14%)
Feb 08, 2016	7.615	7.694	7.615	7.694	3,151	-0.02(-0.22%)
Feb 05, 2016	7.744	7.744	7.710	7.710	22,436	-0.13(-1.69%)
Feb 04, 2016	7.843	7.843	7.843	7.843	846	+0.10(+1.29%)
Feb 03, 2016	7.777	7.881	7.744	7.744	3,460	-0.07(-0.85%)
Feb 02, 2016	7.763	7.893	7.763	7.810	875	+0.06(+0.75%)

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