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 UNCHANGED

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 (%)
Sep 30, 2020	9.762	9.771	9.514	9.514	2,615	-0.04(-0.46%)
Sep 29, 2020	9.461	9.638	9.169	9.558	13,676	+0.33(+3.55%)
Sep 28, 2020	8.939	9.417	8.939	9.231	15,631	+0.48(+5.46%)
Sep 25, 2020	8.797	8.930	8.511	8.753	6,101	+0.01(+0.10%)
Sep 24, 2020	8.629	8.744	8.629	8.744	3,576	+0.28(+3.35%)
Sep 23, 2020	8.850	8.877	8.425	8.461	21,672	-0.09(-1.04%)
Sep 22, 2020	9.195	9.195	8.470	8.549	19,979	-0.48(-5.29%)
Sep 21, 2020	9.514	9.514	9.027	9.027	11,845	-0.49(-5.12%)
Sep 18, 2020	9.452	9.514	9.213	9.514	23,954	+0.27(+2.97%)
Sep 17, 2020	9.125	9.240	9.116	9.240	3,103	+0.00(+0.00%)
Sep 16, 2020	9.275	9.355	9.240	9.240	5,333	-0.03(-0.29%)
Sep 15, 2020	9.266	9.266	9.266	9.266	746	-0.29(-3.06%)
Sep 14, 2020	9.204	9.558	9.204	9.558	5,276	+0.31(+3.35%)
Sep 11, 2020	9.403	9.408	9.249	9.249	3,615	-0.13(-1.42%)
Sep 10, 2020	9.408	9.434	9.213	9.381	4,113	+0.05(+0.57%)
Sep 09, 2020	9.302	9.452	9.302	9.328	10,450	+0.01(+0.09%)
Sep 08, 2020	9.337	9.496	9.266	9.319	33,821	-0.15(-1.59%)
Sep 04, 2020	9.461	9.585	9.337	9.470	16,948	+0.07(+0.75%)
Sep 03, 2020	9.514	9.824	9.337	9.399	18,530	-0.34(-3.45%)
Sep 02, 2020	9.850	9.886	9.629	9.735	7,625	-0.15(-1.52%)

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