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 (%)
Oct 29, 2004 22.24 22.82 21.62 22.82 2,000 +0.35(+1.57%)
Oct 28, 2004 22.84 23.07 22.47 22.47 2,100 -0.74(-3.17%)
Oct 27, 2004 22.96 23.21 22.96 23.21 700 +1.61(+7.44%)
Oct 26, 2004 21.60 21.60 21.60 21.60 100 -0.69(-3.09%)
Oct 25, 2004 22.40 22.40 22.29 22.29 400 +0.23(+1.05%)
Oct 22, 2004 22.03 22.08 22.03 22.06 800 +0.22(+0.99%)
Oct 21, 2004 21.80 22.03 21.80 21.84 400 +0.28(+1.30%)
Oct 20, 2004 20.82 21.56 20.82 21.56 300 -0.24(-1.10%)
Oct 19, 2004 21.60 21.80 21.60 21.80 1,900 +0.21(+0.96%)
Oct 18, 2004 20.99 21.59 20.99 21.59 300 +0.66(+3.17%)
Oct 15, 2004 21.32 21.58 20.93 20.93 300 -0.08(-0.38%)
Oct 14, 2004 21.32 21.32 20.81 21.01 600 +0.38(+1.82%)
Oct 13, 2004 20.80 21.20 20.63 20.63 1,200 +0.30(+1.46%)
Oct 12, 2004 20.32 20.66 20.32 20.34 300 -0.06(-0.31%)
Oct 11, 2004 20.41 20.41 20.40 20.40 900 +0.80(+4.08%)
Oct 08, 2004 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Oct 07, 2004 19.72 19.72 19.60 19.60 500 -0.26(-1.33%)
Oct 06, 2004 20.07 20.07 19.54 19.86 2,800 -0.33(-1.62%)
Oct 05, 2004 20.20 20.20 20.14 20.19 400 +0.19(+0.96%)
Oct 04, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
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.