Colony Bankcorp (CBAN)

5.16 +0.66  +14.67%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Colony Bankcorp Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 4.47 5.74 4.45 5.16 7229
May 24, 2012 4.31 4.50 4.31 4.50 1750
May 23, 2012 4.10 4.38 4.10 4.20 1525
May 22, 2012 4.38 4.50 4.31 4.31 1546
May 21, 2012 4.45 4.50 4.38 4.38 1738
May 18, 2012 4.21 4.45 4.17 4.45 1800
May 17, 2012 4.20 4.40 4.13 4.40 2949
May 16, 2012 4.10 4.50 4.10 4.490 3566
May 15, 2012 4.06 4.16 4.06 4.16 2400
May 14, 2012 4.28 4.50 4.10 4.50 2000
May 11, 2012 4.20 4.50 4.18 4.27 17869
May 10, 2012 4.16 4.16 4.09 4.10 2499
May 9, 2012 4.03 4.18 4.03 4.18 200.00
May 8, 2012 4.03 4.06 4.03 4.06 300.00
May 7, 2012 4.01 4.17 4.00 4.17 11000
May 4, 2012 4.21 4.21 4.19 4.20 700.00
May 3, 2012 4.01 4.21 4.01 4.02 3200
May 2, 2012 4.21 4.21 4.21 4.21 0.00
May 1, 2012 4.21 4.21 4.11 4.21 1040
April 30, 2012 4.21 4.21 4.21 4.21 0.00
April 27, 2012 4.21 4.21 4.21 4.21 0.00
April 26, 2012 4.111 4.21 4.111 4.21 656.00
April 25, 2012 4.03 4.216 4.03 4.216 400.00
April 24, 2012 4.21 4.22 4.11 4.22 5053
April 23, 2012 4.05 4.20 4.05 4.17 947.00
April 20, 2012 4.17 4.21 4.00 4.20 3832
April 19, 2012 4.00 4.00 4.00 4.00 0.00
April 18, 2012 3.95 4.18 3.95 4.00 3117
April 17, 2012 4.03 4.04 3.90 3.95 7085
April 16, 2012 4.195 4.24 4.00 4.24 2717
April 13, 2012 4.23 4.23 4.23 4.23 0.00
April 12, 2012 4.23 4.23 4.23 4.23 0.00
April 11, 2012 4.235 4.235 4.04 4.23 2758
April 10, 2012 3.76 4.24 3.76 4.10 1180
April 9, 2012 3.84 4.14 3.826 3.95 9847
April 5, 2012 3.78 3.99 3.70 3.99 13910
April 4, 2012 3.76 3.84 3.76 3.84 1300
April 3, 2012 3.80 3.92 3.80 3.80 4000
April 2, 2012 3.87 3.88 3.77 3.80 1000
March 30, 2012 3.79 3.88 3.75 3.75 7931
March 29, 2012 3.77 3.82 3.76 3.82 865.00
March 28, 2012 3.88 3.88 3.76 3.76 2333
March 27, 2012 3.89 3.89 3.89 3.89 0.00
March 26, 2012 3.89 3.89 3.89 3.89 500.00
March 23, 2012 3.81 3.95 3.81 3.95 5800
March 22, 2012 3.820 3.82 3.820 3.82 800.00
March 21, 2012 3.791 3.791 3.791 3.791 200.00
March 20, 2012 3.754 3.754 3.754 3.754 300.00
March 19, 2012 3.75 3.75 3.75 3.75 200.00
March 16, 2012 3.94 3.94 3.80 3.80 2020
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CBAN News

Financial Sector Wrap
May 25, 4:43PM Fox Business
$CBAN filed latest Quarterly Report http://stks.co/3h8M
about 21 days ago by MarketBrief
$CBAN forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/33QV
about 65 days ago by RecogniaEvents
$CBAN filed latest Quarterly Report http://stks.co/14d0
about 200 days ago by MarketBrief
Colony Bankcorp reports Q3 EPS 2c
Oct 19, 8:09AM FlyOnTheWall
Another +90% down day - only 2 stock screen machine stocks positive $EVVV & $CBAN
about 699 days ago by TheKirkReport
$CBAN just went for a quick run. No position(also no liquidity...)
about 753 days ago by millchristian
Normally untradable due to vol,but huge open market insider buy on $CBAN may bring low float momo traders.Watch volume. http://bit.ly/9yoZgI
about 790 days ago by codytrades

Recent Quotes

Symbol Price Chg Chg % Market Cap
CBAN 5.16 +0.66 +14.67% 43.55M
CBAK 0.699 +0.01 +1.45% 44.61M
CB 71.75 -0.35 -0.49% 19.40B
BTM 12.01 +0.19 +1.61% 1.600B
BTI 95.46 -0.18 -0.19%
BTH 75.51 +0.21 +0.28% 620.59M
BTFG 1.90 -0.05 -2.56% 34.10M
BSX 5.87 -0.04 -0.68% 8.516B
BSV 81.08 +0.05 +0.06%
BSTC 16.39 -0.01 -0.06% 103.91M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close