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 )

11.85 -0.04 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2016	8.035	8.035	8.035	8.035	30	+0.02(+0.26%)
May 25, 2016	7.943	8.026	7.943	8.014	8,385	+0.10(+1.21%)
May 24, 2016	7.918	7.918	7.918	7.918	510	-0.13(-1.60%)
May 23, 2016	8.060	8.060	8.027	8.047	3,355	+0.10(+1.20%)
May 20, 2016	7.902	7.952	7.902	7.952	3,034	+0.00(+0.03%)
May 19, 2016	7.960	7.960	7.949	7.949	961	+0.01(+0.07%)
May 18, 2016	7.985	7.985	7.902	7.943	1,442	-0.12(-1.44%)
May 17, 2016	7.902	8.060	7.902	8.060	472	+0.22(+2.87%)
May 16, 2016	7.760	7.835	7.759	7.835	3,870	+0.07(+0.96%)
May 13, 2016	7.760	7.760	7.760	7.760	527	-0.09(-1.17%)
May 12, 2016	7.852	7.852	7.852	7.852	151	-0.03(-0.42%)
May 09, 2016	7.702	7.885	7.885	7.885	3,125	+0.01(+0.11%)
May 06, 2016	7.868	7.877	7.868	7.877	538	+0.06(+0.74%)
May 04, 2016	7.810	7.819	7.819	7.819	75	+0.00(+0.00%)
May 03, 2016	7.819	7.874	7.817	7.819	3,810	+0.07(+0.86%)
May 02, 2016	8.002	8.026	7.752	7.752	4,001	-0.02(-0.21%)
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%)

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