Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.84 +0.33 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	9.316	9.399	9.274	9.399	1,574	+0.06(+0.67%)
Nov 29, 2016	9.316	9.357	9.316	9.336	7,270	+0.06(+0.67%)
Nov 28, 2016	9.307	9.316	9.001	9.274	6,667	+0.00(+0.00%)
Nov 25, 2016	9.066	9.274	9.066	9.274	1,068	+0.21(+2.29%)
Nov 23, 2016		9.066	9.066	9.066	0	-0.21(-2.24%)
Nov 22, 2016	8.983	9.274	8.983	9.274	17,928	+0.37(+4.21%)
Nov 21, 2016	8.733	8.941	8.733	8.900	12,330	+0.21(+2.39%)
Nov 18, 2016	8.609	8.858	8.609	8.692	3,253	-0.08(-0.95%)
Nov 17, 2016	8.817	8.817	8.733	8.775	14,762	-0.04(-0.47%)
Nov 16, 2016	8.609	8.858	8.567	8.817	14,738	+0.25(+2.91%)
Nov 15, 2016	8.609	8.609	8.484	8.567	4,460	+0.15(+1.73%)
Nov 14, 2016	8.484	8.567	8.422	8.422	2,272	-0.06(-0.74%)
Nov 11, 2016	8.318	8.484	8.318	8.484	975	+0.42(+5.15%)
Nov 10, 2016	8.276	8.442	7.860	8.068	68,891	+0.00(+0.00%)
Nov 09, 2016	8.026	8.151	8.026	8.068	7,379	+0.00(+0.00%)
Nov 08, 2016	8.193	8.234	8.151	8.068	23,245	-0.12(-1.52%)
Nov 07, 2016	8.234	8.234	8.193	8.193	3,870	+0.00(+0.00%)
Nov 04, 2016	8.484	8.484	8.193	8.193	459	-0.04(-0.51%)
Nov 03, 2016	8.234	8.234	8.234	8.234	324	+0.04(+0.51%)
Nov 02, 2016	8.379	8.401	8.193	8.193	16,811	-0.17(-1.99%)
Nov 01, 2016	8.318	8.359	8.318	8.359	1,386	+0.00(+0.05%)
Oct 31, 2016	8.234	8.355	8.234	8.355	3,095	-0.00(-0.05%)
Oct 27, 2016		8.359	8.359	8.359	16	+0.00(+0.00%)
Oct 26, 2016	8.359	8.496	8.359	8.359	5,169	-0.12(-1.47%)
Oct 25, 2016	8.359	8.484	8.359	8.484	3,015	+0.12(+1.49%)
Oct 24, 2016	8.359	8.359	8.359	8.359	1,374	+0.04(+0.50%)
Oct 21, 2016	8.234	8.318	8.234	8.318	1,130	+0.00(+0.00%)
Oct 20, 2016	8.359	8.359	8.318	8.318	6,075	-0.04(-0.50%)
Oct 19, 2016	8.359	8.363	8.359	8.359	2,284	+0.04(+0.50%)
Oct 18, 2016	8.401	8.401	8.318	8.318	722	+0.12(+1.42%)
Oct 13, 2016	8.218	8.201	8.201	8.201	8,656	-0.12(-1.40%)
Oct 12, 2016	8.334	8.334	8.318	8.318	364	-0.06(-0.68%)
Oct 11, 2016	8.277	8.374	8.276	8.374	2,800	-0.08(-0.90%)
Oct 07, 2016	8.451	8.451	8.451	8.451	240	+0.07(+0.83%)
Oct 06, 2016	8.276	8.401	8.276	8.381	5,988	+0.11(+1.27%)
Oct 05, 2016	8.218	8.401	8.201	8.276	8,650	-0.01(-0.10%)
Oct 04, 2016	8.276	8.284	8.276	8.284	4,556	+0.01(+0.10%)
Oct 03, 2016	8.197	8.367	8.193	8.276	12,163	+0.05(+0.61%)
Sep 30, 2016	8.225	8.250	8.216	8.226	1,687	-0.01(-0.08%)
Sep 29, 2016	8.193	8.233	8.193	8.233	971	+0.04(+0.49%)
Sep 28, 2016	8.301	8.301	8.193	8.193	787	+0.00(+0.00%)
Sep 27, 2016	8.193	8.193	8.193	8.193	194	+0.00(+0.00%)
Sep 26, 2016	8.298	8.301	8.193	8.193	2,102	-0.01(-0.10%)
Sep 23, 2016	8.201	8.309	8.201	8.201	1,229	+0.01(+0.10%)
Sep 22, 2016	8.209	8.309	8.193	8.193	3,213	-0.08(-1.00%)
Sep 21, 2016	8.309	8.309	8.276	8.276	381	+0.08(+1.02%)
Sep 20, 2016	8.201	8.309	8.193	8.193	6,749	+0.00(+0.00%)
Sep 19, 2016	8.270	8.367	8.193	8.193	10,480	-0.08(-1.00%)
Sep 16, 2016	8.334	8.334	8.209	8.276	2,863	+0.21(+2.58%)
Sep 15, 2016	8.251	8.343	8.026	8.068	17,122	-0.12(-1.52%)
Sep 14, 2016	8.193	8.226	8.193	8.193	4,135	-0.02(-0.20%)
Sep 13, 2016	8.193	8.209	8.193	8.209	408	-0.02(-0.20%)
Sep 12, 2016	8.226	8.226	8.193	8.226	1,547	+0.05(+0.66%)
Sep 09, 2016	8.218	8.226	8.172	8.172	6,221	-0.09(-1.06%)
Sep 08, 2016	8.226	8.276	8.226	8.259	6,592	+0.11(+1.33%)
Sep 07, 2016	8.151	8.276	8.151	8.151	10,170	-0.03(-0.41%)
Sep 06, 2016	8.151	8.276	8.151	8.184	1,239	-0.02(-0.19%)
Sep 02, 2016	8.168	8.200	8.200	8.200	3,847	+0.05(+0.59%)

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 Santa Clara

Find A Business

or Browse Listings

Colony Bankcorp Inc (NQ: CBAN )

Historical Prices