ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Colony Bankcorp Inc

Colony Bankcorp Inc (CBAN)

15.36
0.00
(0.00%)
Closed January 10 4:00PM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.9-5.5350553505516.2616.4115.263697215.63070875CS
4-2.33-13.171283210917.6917.6915.263863416.28380559CS
12-1.83-10.645724258317.1918.418515.263878516.85557158CS
26-1.83-10.645724258317.1918.418515.263878516.85557158CS
52-1.83-10.645724258317.1918.418515.263878516.85557158CS
156-1.83-10.645724258317.1918.418515.263878516.85557158CS
260-1.83-10.645724258317.1918.418515.263878516.85557158CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173637960015.36-0.09-0.5815.5615.5615.2632431
173629320015.45-0.29-1.8415.7415.8515.2739802
173620680015.74-0.01-0.0615.721615.6238149
173594760015.75-0.07-0.4415.843315.9215.6932795
173586120015.82-0.32-1.9816.2616.4115.7841684
173568840016.14-0.13-0.8016.3916.4516.07999931227
173560200016.270.020.1216.12999916.37999916.118643
173534280016.25-0.31-1.8716.516.716.0929379
173525640016.5599990.291.7816.12999916.5916.12999951735
173507784016.270.171.0616.0916.316.04514467
173499720016.1-0.04-0.2515.9916.4115.9830338
173473800016.140.120.7516.116.47759915.9699754
173465160016.02-0.2-1.2316.6716.6715.938000
173456520016.219999-0.95-5.5317.217.5616.1154332
173447880017.17-0.14-0.8117.3917.4117.1137492
173439240017.31-0.06-0.3517.2617.517.241331
173413320017.37-0.03-0.1717.3217.517.1537330
173404680017.4-0.24-1.3617.6917.6917.426528
173396040017.640.150.8617.5517.81217.5237817
173387400017.490.10.5817.3117.8717.1568623
173378760017.39-0.2-1.1417.5417.670417.347530301
173352840017.5900.0017.6117.6617.4627741
173344200017.59-0.03-0.1717.8117.9317.5832895
173335560017.62-0.01-0.0617.6117.6917.525376
173326920017.63-0.1-0.5617.7417.8517.5836143
173318280017.730.10.5717.7317.9517.47540559
173291784017.630.010.0617.789917.789917.2826969
173275080017.62-0.05-0.2817.7517.9317.626338
173266440017.67-0.16-0.9017.8517.92517.64537614
173257800017.830.261.4817.9918.418517.800145395
173231880017.570.382.2117.3717.6216.7647708
173223240017.190.221.3017.0217.4116.9454328
173214600016.970.010.0617.0617.0616.8535912
173205960016.960.020.1216.7817.23516.756336

Your Recent History

Delayed Upgrade Clock