Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.797 5.797 5.273 5.731 2,742 +0.23(+4.24%)
Jul 30, 2014 5.498 5.498 5.498 5.498 128 +0.13(+2.48%)
Jul 29, 2014 5.564 5.797 5.265 5.365 3,158 -0.43(-7.46%)
Jul 28, 2014 5.797 5.797 5.797 5.797 222 +0.44(+8.23%)
Jul 25, 2014 5.273 5.614 5.240 5.357 1,686 -0.02(-0.46%)
Jul 24, 2014 5.673 5.673 5.381 5.381 978 -0.12(-2.12%)
Jul 23, 2014 5.265 5.523 5.265 5.498 888 -0.07(-1.34%)
Jul 22, 2014 5.648 5.723 5.540 5.573 10,364 +0.04(+0.75%)
Jul 21, 2014 5.564 5.822 5.531 5.531 7,837 -0.03(-0.60%)
Jul 18, 2014 5.847 5.847 5.524 5.564 4,258 -0.22(-3.88%)
Jul 17, 2014 5.348 5.930 5.348 5.789 40,692 +0.58(+11.18%)
Jul 16, 2014 5.248 5.290 5.198 5.207 7,934 +0.01(+0.16%)
Jul 15, 2014 5.257 5.257 5.198 5.198 2,994 +0.00(+0.00%)
Jul 14, 2014 5.198 5.317 5.198 5.198 9,003 -0.02(-0.48%)
Jul 11, 2014 5.215 5.365 5.198 5.223 5,049 +0.01(+0.16%)
Jul 10, 2014 5.282 5.323 5.215 5.215 3,041 +0.00(+0.00%)
Jul 09, 2014 5.215 5.365 5.198 5.215 3,745 +0.02(+0.32%)
Jul 08, 2014 5.282 5.332 5.198 5.198 8,716 -0.11(-2.04%)
Jul 07, 2014 5.307 5.307 5.307 5.307 437 -0.03(-0.62%)
Jul 03, 2014 5.107 5.340 5.340 5.340 12,744 +0.13(+2.56%)
Jul 02, 2014 5.049 5.365 5.049 5.207 14,282 +0.17(+3.30%)
Jul 01, 2014 5.215 5.215 4.991 5.040 8,831 -0.21(-3.96%)
Jun 30, 2014 5.140 5.248 4.991 5.248 9,190 +0.01(+0.16%)
Jun 27, 2014 5.140 5.240 5.090 5.240 10,492 +0.20(+3.96%)
Jun 26, 2014 5.040 5.240 4.991 5.040 20,100 +0.00(+0.00%)
Jun 25, 2014 5.107 5.149 5.016 5.040 3,980 -0.06(-1.14%)
Jun 24, 2014 5.090 5.157 4.991 5.099 12,857 +0.09(+1.83%)
Jun 23, 2014 5.132 5.132 5.007 5.007 5,274 -0.15(-2.90%)
Jun 20, 2014 5.082 5.174 4.991 5.157 13,303 +0.08(+1.64%)
Jun 19, 2014 5.232 5.240 4.999 5.074 4,340 -0.15(-2.87%)
Jun 18, 2014 5.115 5.223 5.074 5.223 3,847 +0.12(+2.28%)
Jun 16, 2014 5.040 5.107 5.107 5.107 33 -0.01(-0.20%)
Jun 13, 2014 5.065 5.223 5.057 5.117 9,651 +0.05(+1.02%)
Jun 12, 2014 4.991 5.065 4.991 5.065 1,615 +0.00(+0.03%)
Jun 11, 2014 5.064 5.064 5.064 5.064 132 +0.02(+0.46%)
Jun 09, 2014 5.040 5.040 5.040 5.040 0 -0.02(-0.33%)
Jun 06, 2014 5.140 5.198 5.057 5.057 10,929 +0.01(+0.23%)
Jun 05, 2014 5.045 5.045 5.045 5.045 120 +0.04(+0.76%)
Jun 04, 2014 5.007 5.007 5.007 5.007 162 -0.07(-1.31%)
Jun 02, 2014 4.991 5.074 5.074 5.074 6,612 +0.07(+1.33%)
May 28, 2014 5.007 5.007 5.007 5.007 0 -0.17(-3.37%)
May 27, 2014 5.024 5.182 5.007 5.182 3,053 +0.18(+3.63%)
May 23, 2014 5.024 5.000 5.000 5.000 3,246 -0.07(-1.45%)
May 22, 2014 4.991 5.074 4.991 5.074 963 +0.08(+1.66%)
May 21, 2014 4.991 4.991 4.991 4.991 1,547 -0.08(-1.64%)
May 20, 2014 5.074 5.074 5.032 5.074 3,448 +0.02(+0.49%)
May 19, 2014 4.866 5.074 4.866 5.049 6,196 +0.31(+6.49%)
May 16, 2014 5.032 5.074 4.741 4.741 19,492 -0.28(-5.63%)
May 15, 2014 5.032 5.049 4.984 5.024 4,559 -0.01(-0.17%)
May 14, 2014 5.007 5.040 4.916 5.032 51,109 -0.02(-0.33%)
May 13, 2014 5.024 5.049 5.024 5.049 1,944 +0.03(+0.66%)
May 12, 2014 4.941 5.032 4.916 5.016 10,785 +0.03(+0.50%)
May 09, 2014 4.991 4.991 4.907 4.990 3,212 -0.03(-0.50%)
May 08, 2014 5.032 5.032 4.907 5.016 7,335 +0.12(+2.38%)
May 07, 2014 4.982 5.007 4.533 4.899 15,420 -0.11(-2.16%)
May 05, 2014 4.949 5.007 5.007 5.007 12,623 +0.05(+1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.