FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.46 USD  -0.13 (-0.83%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.740 2.806 2.726 2.766 4,890 +0.16(+5.98%)
Jan 30, 2012 2.600 2.620 2.500 2.610 3,982 -0.14(-5.09%)
Jan 27, 2012 2.750 2.850 2.700 2.750 7,735 +0.07(+2.61%)
Jan 26, 2012 2.570 2.680 2.570 2.680 6,208 +0.10(+3.88%)
Jan 25, 2012 2.590 2.590 2.580 2.580 900 +0.07(+2.78%)
Jan 24, 2012 2.460 2.598 2.260 2.510 7,029 +0.02(+0.80%)
Jan 23, 2012 2.490 2.500 2.020 2.490 4,750 +0.41(+19.71%)
Jan 20, 2012 2.080 2.080 2.080 2.080 500 +0.11(+5.58%)
Jan 19, 2012 1.900 2.090 1.899 1.970 14,289 +0.06(+3.14%)
Jan 18, 2012 1.910 1.910 1.910 1.910 1,381 +0.01(+0.53%)
Jan 17, 2012 1.900 1.900 1.900 1.900 1,066 -0.04(-2.06%)
Jan 13, 2012 1.950 1.950 1.940 1.940 4,500 -0.01(-0.51%)
Jan 12, 2012 2.050 2.050 1.950 1.950 12,300 +0.00(+0.00%)
Jan 11, 2012 1.940 1.970 1.940 1.950 5,980 +0.00(+0.00%)
Jan 10, 2012 2.200 2.200 1.940 1.950 11,128 +0.00(+0.00%)
Jan 09, 2012 1.950 1.950 1.950 1.950 400 -0.04(-2.01%)
Jan 06, 2012 2.250 2.320 1.910 1.990 9,925 +0.01(+0.51%)
Jan 05, 2012 2.000 2.000 1.910 1.980 8,593 -0.07(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.