FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.73 USD  -0.14 (-0.88%)
Streaming Delayed Price  /  Updated: 3:22 PM EDT, Oct 16, 2019  /  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%)
Oct 01, 2007 16.86 16.86 16.86 16.86 156 -0.49(-2.82%)
Sep 28, 2007 16.80 17.35 16.80 17.35 318 +0.55(+3.27%)
Sep 27, 2007 17.07 17.07 16.80 16.80 1,104 -0.27(-1.58%)
Sep 26, 2007 17.25 17.25 17.07 17.07 394 +0.12(+0.71%)
Sep 25, 2007 16.85 16.95 16.85 16.95 1,500 +0.15(+0.89%)
Sep 24, 2007 16.80 16.80 16.80 16.80 1,017 +0.01(+0.06%)
Sep 21, 2007 17.23 17.23 16.75 16.79 2,425 +0.19(+1.14%)
Sep 20, 2007 17.50 17.50 16.47 16.60 13,163 -0.66(-3.82%)
Sep 19, 2007 17.20 17.26 17.20 17.26 790 +0.01(+0.06%)
Sep 18, 2007 17.53 17.55 17.25 17.25 1,405 -0.29(-1.66%)
Sep 17, 2007 17.54 17.54 17.54 17.54 100 +0.04(+0.23%)
Sep 14, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 13, 2007 17.50 17.50 17.50 17.50 357 -0.50(-2.78%)
Sep 12, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 11, 2007 18.25 18.25 18.00 18.00 374 +0.39(+2.21%)
Sep 10, 2007 17.79 18.46 17.51 17.61 5,081 -0.33(-1.84%)
Sep 07, 2007 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Sep 06, 2007 18.39 18.39 17.94 17.94 800 -0.21(-1.16%)
Sep 05, 2007 18.15 18.15 18.15 18.15 198 -0.45(-2.42%)
Sep 04, 2007 18.32 18.60 18.32 18.60 200 +0.35(+1.92%)
Aug 31, 2007 18.25 18.25 18.16 18.25 1,100 +0.00(+0.00%)
Aug 30, 2007 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Aug 29, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 28, 2007 18.76 18.76 18.25 18.25 2,890 -0.55(-2.93%)
Aug 27, 2007 18.80 18.80 18.80 18.80 9,200 -0.20(-1.05%)
Aug 24, 2007 18.99 19.00 18.99 19.00 900 +0.57(+3.09%)
Aug 23, 2007 18.42 18.43 18.25 18.43 3,755 -0.16(-0.86%)
Aug 22, 2007 18.26 18.59 18.26 18.59 825 +0.36(+1.97%)
Aug 21, 2007 18.24 18.24 18.23 18.23 200 +0.03(+0.16%)
Aug 20, 2007 18.25 18.25 18.20 18.20 1,260 -0.06(-0.33%)
Aug 17, 2007 18.26 18.26 18.26 18.26 200 +0.01(+0.05%)
Aug 16, 2007 18.50 18.50 18.25 18.25 600 -0.26(-1.40%)
Aug 15, 2007 18.51 18.51 18.51 18.51 112 -0.14(-0.75%)
Aug 14, 2007 18.75 18.79 18.54 18.65 2,087 -0.20(-1.06%)
Aug 13, 2007 18.85 18.85 18.85 18.85 4,759 +0.00(+0.00%)
Aug 10, 2007 18.85 19.08 18.85 18.85 348 -0.18(-0.95%)
Aug 09, 2007 19.25 19.25 18.85 19.03 700 -0.21(-1.09%)
Aug 08, 2007 19.19 19.24 19.19 19.24 300 +0.39(+2.07%)
Aug 07, 2007 18.85 18.85 18.85 18.85 300 +0.00(+0.00%)
Aug 06, 2007 19.06 19.11 18.85 18.85 3,300 -0.99(-4.99%)
Aug 03, 2007 19.84 20.25 19.67 19.84 3,014 -0.36(-1.78%)
Aug 02, 2007 20.00 20.20 19.98 20.20 1,024 +0.48(+2.43%)
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.