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 31, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Oct 30, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Oct 29, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Oct 26, 2007 18.50 18.50 18.49 18.50 3,850 -0.24(-1.28%)
Oct 25, 2007 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Oct 24, 2007 18.51 18.74 18.51 18.74 1,300 +0.02(+0.11%)
Oct 23, 2007 18.73 18.73 18.72 18.72 940 -0.05(-0.27%)
Oct 22, 2007 18.77 18.77 18.77 18.77 100 -0.03(-0.16%)
Oct 19, 2007 18.80 18.80 18.80 18.80 1,928 -0.19(-1.00%)
Oct 18, 2007 19.00 19.00 18.99 18.99 300 +0.10(+0.53%)
Oct 17, 2007 18.99 19.00 18.89 18.89 700 +0.08(+0.43%)
Oct 16, 2007 18.61 18.81 18.61 18.81 3,900 +0.17(+0.91%)
Oct 15, 2007 18.14 18.64 18.14 18.64 3,196 +0.60(+3.33%)
Oct 12, 2007 17.86 18.04 17.71 18.04 3,482 +0.74(+4.28%)
Oct 11, 2007 17.81 17.81 17.30 17.30 1,956 -0.08(-0.46%)
Oct 10, 2007 17.55 17.55 17.35 17.38 3,289 -0.02(-0.11%)
Oct 09, 2007 17.16 17.55 17.16 17.40 3,531 +0.58(+3.45%)
Oct 08, 2007 16.82 16.82 16.82 16.82 111 -0.46(-2.66%)
Oct 05, 2007 17.05 17.28 17.05 17.28 723 +0.30(+1.77%)
Oct 04, 2007 16.98 16.98 16.98 16.98 125 +0.12(+0.71%)
Oct 03, 2007 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Oct 02, 2007 16.86 16.86 16.86 16.86 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.