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 (%)
Feb 26, 2010	3.144	3.173	3.144	3.173	240	-0.09(-2.68%)
Feb 24, 2010	3.244	3.260	3.260	3.260	1,082	+0.01(+0.26%)
Feb 23, 2010	3.285	3.327	3.107	3.252	2,986	-0.07(-2.25%)
Feb 22, 2010	3.327	3.327	3.327	3.327	2,095	-0.01(-0.20%)
Feb 19, 2010	3.327	3.344	3.327	3.334	2,082	-0.08(-2.24%)
Feb 18, 2010	3.527	3.535	3.410	3.410	3,186	-0.12(-3.30%)
Feb 17, 2010	3.527	3.676	3.518	3.527	4,210	+0.19(+5.74%)
Feb 16, 2010	3.468	3.577	3.202	3.335	3,967	+0.04(+1.26%)
Feb 12, 2010	3.194	3.294	3.294	3.294	15,148	-0.01(-0.25%)
Feb 11, 2010	3.260	3.302	3.186	3.302	2,244	+0.09(+2.85%)
Feb 10, 2010	3.826	3.826	3.127	3.211	35,000	-0.32(-8.96%)
Feb 09, 2010	3.859	3.859	3.319	3.527	5,271	-0.17(-4.50%)
Feb 05, 2010	3.169	3.693	3.693	3.693	3,125	-0.12(-3.06%)
Feb 03, 2010	3.211	3.809	3.809	3.809	10,219	+0.11(+2.92%)
Feb 02, 2010	3.701	3.701	3.701	3.701	1,442	+0.01(+0.23%)
Feb 01, 2010	3.102	3.701	3.102	3.693	15,571	+0.58(+18.72%)
Jan 29, 2010	3.119	3.119	3.111	3.111	601	+0.01(+0.27%)
Jan 27, 2010	3.102	3.102	3.102	3.102	0	-0.06(-1.84%)
Jan 26, 2010	3.319	3.319	3.161	3.161	2,164	-0.15(-4.52%)
Jan 25, 2010	3.152	3.310	3.152	3.310	1,442	-0.14(-4.10%)
Jan 22, 2010	3.535	3.552	3.452	3.452	2,524	-0.08(-2.35%)
Jan 21, 2010	3.535	3.535	3.535	3.535	480	+0.00(+0.00%)
Jan 20, 2010	3.535	3.535	3.535	3.535	480	-0.12(-3.41%)
Jan 19, 2010	3.735	3.735	3.651	3.660	2,164	+0.14(+4.02%)
Jan 15, 2010	3.518	3.518	3.518	3.518	841	-0.13(-3.64%)
Jan 13, 2010	3.560	3.651	3.651	3.651	961	+0.09(+2.57%)
Jan 12, 2010	3.735	3.735	3.552	3.560	4,389	-0.17(-4.68%)
Jan 11, 2010	3.618	3.743	3.618	3.735	721	+0.15(+4.18%)
Jan 08, 2010	3.585	3.585	3.585	3.585	120	-0.01(-0.23%)
Jan 07, 2010	3.651	3.651	3.593	3.593	601	-0.06(-1.59%)
Jan 06, 2010	3.743	3.743	3.651	3.651	1,082	+0.12(+3.29%)
Jan 05, 2010	3.743	3.743	3.535	3.535	5,049	-0.21(-5.55%)
Jan 04, 2010	3.552	3.743	3.502	3.743	1,996	-0.09(-2.39%)
Dec 31, 2009	3.851	3.834	3.834	3.834	240	+0.02(+0.66%)
Dec 30, 2009	3.360	3.818	3.219	3.809	4,070	-0.06(-1.51%)
Dec 29, 2009	3.244	3.868	3.136	3.868	2,417	+0.62(+19.23%)
Dec 28, 2009	3.152	3.244	3.152	3.244	1,941	+0.12(+4.00%)
Dec 24, 2009	3.277	3.277	3.102	3.119	2,789	+0.00(+0.00%)
Dec 23, 2009	3.385	3.385	3.102	3.119	13,767	-0.25(-7.41%)
Dec 22, 2009	3.377	3.385	3.369	3.369	3,332	-0.27(-7.32%)
Dec 21, 2009	3.618	3.635	3.419	3.635	961	+0.22(+6.59%)
Dec 18, 2009	3.410	3.535	3.410	3.410	1,807	-0.05(-1.44%)
Dec 17, 2009	3.577	3.577	3.369	3.460	4,829	-0.27(-7.35%)
Dec 16, 2009	3.735	3.735	3.735	3.735	120	+0.24(+6.90%)
Dec 15, 2009	3.543	3.743	3.493	3.493	9,734	-0.04(-1.18%)
Dec 14, 2009	3.901	3.901	3.535	3.535	4,809	-0.33(-8.58%)
Dec 11, 2009	3.868	3.868	3.867	3.867	336	+0.16(+4.24%)
Dec 10, 2009	3.751	3.760	3.710	3.710	1,840	-0.16(-4.09%)
Dec 09, 2009	3.535	3.868	3.535	3.868	10,352	+0.34(+9.67%)
Dec 08, 2009	3.643	3.643	3.402	3.527	8,522	+0.17(+4.95%)
Dec 07, 2009	3.685	3.685	3.360	3.360	6,979	+0.29(+9.48%)
Dec 04, 2009	4.150	4.150	2.953	3.069	18,446	-0.92(-23.12%)
Dec 03, 2009	3.992	3.992	3.992	3.992	120	+0.21(+5.49%)
Dec 02, 2009	3.851	3.976	3.668	3.784	1,644	-0.34(-8.27%)

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