ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Colony Bankcorp Inc

Colony Bankcorp Inc (CBAN)

11.54
0.03
( 0.26% )
Updated: 10:35:30
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000CS
40000000CS
120000000CS
260000000CS
520000000CS
1560000000CS
2600000000CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
171875010011.510.040.3511.4311.7311.4337015
171866370011.47-0.28-2.3811.7411.8811.2695971
171840450011.75-0.06-0.5111.71211.6227511
171831810011.81-0.03-0.2511.811.8311.711745
171823170011.840.332.8711.8312.4411.8334952
171814530011.51-0.09-0.7811.6211.6411.305630113
171805890011.6-0.15-1.2811.6611.811.521780
171779970011.75-0.21-1.7611.9211.9711.7527404
171771330011.960.080.6711.881211.7434619
171762690011.880.010.0811.912.0511.819941
171754050011.87-0.07-0.5911.8712.1211.7732627
171745410011.94-0.14-1.1612.2312.2311.87514439
171719490012.080.10.8312.1112.1712.0213855
171710850011.980.181.5311.9712.1511.78326709
171702210011.8-0.06-0.5111.7311.9311.5950800
171693570011.860.010.0811.9212.0611.833825
171659010011.85-0.04-0.34121211.8131841
171650370011.89-0.21-1.7412.1212.1711.760434597
171641730012.10.221.8511.912.22511.8137136
171633090011.88-0.03-0.2511.9512.0611.7923654
171624450011.9100.0011.9412.1811.8322137
171598530011.910.010.0812.0112.0111.8226445
171589890011.9-0.03-0.25121211.843947
171581250011.930.322.7611.7111.9811.5135538
171572610011.610.171.4911.5911.6811.4324952
171563970011.440.040.3511.4711.611.3518074
171538050011.40.10.8811.3911.4811.24520280
171529410011.30.010.0911.311.4811.2133118
171520770011.290.040.3611.2611.3411.2513818
171512130011.25-0.13-1.1411.3311.5311.2519471
171503490011.380.080.7111.2511.5211.208726975
171477570011.30.10.8911.3111.711.237235
171468930011.20.222.0011.1111.40510.9730783
171460290010.980.111.0110.8811.1110.8825897
171451650010.87-0.2-1.8110.9311.1510.67543719
171443010011.070.272.5010.8611.3210.744327081
171417090010.8-0.05-0.4610.9210.976410.7419703
171408450010.850.090.8410.8310.9210.6828919
171399810010.76-0.04-0.3710.6510.9610.643662
171391170010.80.10.9310.7110.9610.7113240
171382530010.70.070.6610.6910.928810.5217648
171356610010.630.181.7210.4210.6810.3335912
171347970010.45-0.08-0.7610.5110.6710.3339146
171339330010.53-0.06-0.5710.6310.6510.4815840
171330690010.590.010.0910.610.7610.436418
171322050010.580.010.0910.6510.69510.432977
171296130010.57-0.06-0.5610.5210.7510.517765
171287490010.63-0.09-0.8410.7210.78510.5530918
171278850010.72-0.23-2.1010.7910.8310.5349631
171270210010.950.070.6910.9811.07510.8116477
171261570010.8750.030.2310.9211.06510.837005
171235650010.850.060.5610.810.9210.718985
171227010010.79-0.15-1.3711.0911.2310.7921628
171218370010.940.040.3710.8311.0110.8319907
171209730010.9-0.25-2.2411.0511.1810.79531203
171201090011.15-0.35-3.0411.4911.5811.1320805
171166530011.50.343.0511.1811.6311.127728
171157890011.160.262.3911.0311.210.8444028
171149250010.9-0.14-1.2711.1611.2510.8533494
171140610011.04-0.15-1.3411.2711.3211.0321928
171114690011.19-0.08-0.7111.3311.3311.0928043
171106050011.270.131.1711.2911.3911.1644775
171097410011.140.454.2110.6911.2310.5170557

Your Recent History

Delayed Upgrade Clock