FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  -0.04 (-0.25%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  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%)
Oct 01, 2004 20.00 20.00 20.00 20.00 2,200 +0.12(+0.60%)
Sep 30, 2004 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Sep 29, 2004 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Sep 28, 2004 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Sep 27, 2004 19.64 19.88 19.64 19.88 400 +0.26(+1.35%)
Sep 24, 2004 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Sep 23, 2004 19.62 19.62 19.62 19.62 200 +0.02(+0.08%)
Sep 22, 2004 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Sep 21, 2004 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Sep 20, 2004 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Sep 17, 2004 19.60 19.60 19.60 19.60 200 +0.12(+0.62%)
Sep 16, 2004 19.57 19.57 19.48 19.48 300 +0.28(+1.46%)
Sep 15, 2004 19.21 19.21 19.20 19.20 300 -0.40(-2.04%)
Sep 14, 2004 19.75 19.75 19.60 19.60 300 +0.20(+1.03%)
Sep 13, 2004 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 10, 2004 19.35 20.16 19.08 19.40 6,900 -0.95(-4.68%)
Sep 09, 2004 19.88 20.35 19.82 20.35 1,000 +0.53(+2.66%)
Sep 08, 2004 19.79 19.82 19.75 19.82 400 +0.34(+1.72%)
Sep 07, 2004 19.20 19.80 19.20 19.49 700 +0.69(+3.66%)
Sep 03, 2004 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Sep 02, 2004 18.80 19.08 18.80 18.80 700 -0.04(-0.21%)
Sep 01, 2004 18.80 19.08 18.80 18.84 400 -0.24(-1.26%)
Aug 31, 2004 18.93 19.08 18.93 19.08 500 +0.48(+2.58%)
Aug 30, 2004 18.48 18.60 18.48 18.60 1,700 +0.19(+1.04%)
Aug 27, 2004 18.41 18.41 18.41 18.41 200 -0.07(-0.39%)
Aug 26, 2004 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Aug 25, 2004 18.50 18.54 18.37 18.48 1,700 -0.14(-0.77%)
Aug 24, 2004 18.98 18.98 18.62 18.62 400 +0.42(+2.33%)
Aug 23, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Aug 20, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Aug 19, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Aug 18, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Aug 17, 2004 18.41 18.44 18.20 18.20 700 -0.34(-1.86%)
Aug 16, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Aug 13, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Aug 12, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Aug 11, 2004 18.58 18.58 18.54 18.54 200 -0.04(-0.22%)
Aug 10, 2004 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Aug 09, 2004 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Aug 06, 2004 18.23 18.58 18.23 18.58 500 +0.37(+2.02%)
Aug 05, 2004 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Aug 04, 2004 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Aug 03, 2004 18.22 18.22 18.22 18.22 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.