Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.945 6.945 6.945 6.945 3,246 +0.00(+0.00%)
Oct 30, 2008 6.945 6.945 6.945 6.945 2,509 +0.00(+0.00%)
Oct 29, 2008 7.302 7.302 6.778 6.945 3,967 -0.36(-4.89%)
Oct 28, 2008 7.302 7.302 7.302 7.302 251 -0.04(-0.54%)
Oct 27, 2008 7.358 7.389 7.342 7.342 2,686 -0.52(-6.57%)
Oct 21, 2008 7.858 7.858 7.858 7.858 0 +0.00(+0.00%)
Oct 20, 2008 7.858 7.858 7.858 7.858 1,259 +0.01(+0.10%)
Oct 17, 2008 7.850 8.294 7.850 7.850 629 +0.11(+1.44%)
Oct 16, 2008 7.866 7.866 7.659 7.739 4,913 -0.12(-1.52%)
Oct 15, 2008 7.858 7.858 7.858 7.858 1,259 -0.08(-1.00%)
Oct 14, 2008 7.937 7.937 7.937 7.937 0 +0.00(+0.00%)
Oct 13, 2008 7.937 8.016 7.937 7.937 14,985 +0.20(+2.56%)
Oct 10, 2008 7.739 7.739 7.739 7.739 2,771 -0.04(-0.51%)
Oct 09, 2008 8.334 8.334 7.778 7.778 4,025 -0.56(-6.67%)
Oct 08, 2008 8.334 8.334 8.294 8.334 2,211 -0.36(-4.11%)
Oct 07, 2008 7.929 8.691 7.929 8.691 2,933 +0.75(+9.50%)
Oct 06, 2008 7.937 7.937 7.937 7.937 4,036 +0.00(+0.00%)
Oct 03, 2008 7.941 7.945 7.937 7.937 1,009 -0.16(-1.96%)
Oct 02, 2008 7.977 8.096 7.977 8.096 3,275 -0.06(-0.78%)
Oct 01, 2008 8.096 8.159 7.739 8.159 11,906 -0.10(-1.15%)
Sep 30, 2008 8.096 8.254 8.016 8.254 1,637 -0.16(-1.89%)
Sep 29, 2008 8.254 8.413 8.254 8.413 5,039 +0.12(+1.44%)
Sep 26, 2008 8.651 8.651 8.254 8.294 2,804 +0.10(+1.24%)
Sep 25, 2008 8.193 8.193 8.193 8.193 127 -0.02(-0.29%)
Sep 24, 2008 8.216 8.216 8.216 8.216 127 +0.04(+0.48%)
Sep 23, 2008 8.177 8.177 8.177 8.177 127 +0.12(+1.46%)
Sep 22, 2008 8.059 8.059 8.059 8.059 4,960 +0.00(+0.00%)
Sep 19, 2008 7.784 8.421 7.784 8.059 4,068 +0.40(+5.22%)
Sep 18, 2008 7.658 7.659 7.659 7.659 0 +0.00(+0.00%)
Sep 17, 2008 7.902 7.902 7.516 7.659 1,756 -0.01(-0.08%)
Sep 16, 2008 7.886 7.886 7.469 7.666 5,331 -0.35(-4.41%)
Sep 11, 2008 8.460 8.020 8.020 8.020 3,688 -0.61(-7.10%)
Sep 10, 2008 9.105 9.105 8.499 8.633 2,832 +0.10(+1.20%)
Sep 09, 2008 8.531 8.531 8.531 8.531 3,561 -0.02(-0.18%)
Sep 04, 2008 9.199 8.546 8.546 8.546 1,017 -0.38(-4.23%)
Sep 03, 2008 8.965 8.965 8.924 8.924 546 +0.59(+7.08%)
Aug 27, 2008 8.334 8.334 8.334 8.334 254 -0.30(-3.46%)
Aug 25, 2008 8.562 8.633 8.633 8.633 254 +0.30(+3.58%)
Aug 21, 2008 8.255 8.334 8.334 8.334 1,653 -0.57(-6.36%)
Aug 20, 2008 8.413 8.900 8.373 8.900 1,271 -0.46(-4.87%)
Aug 15, 2008 9.356 9.356 9.356 9.356 0 +0.14(+1.54%)
Aug 14, 2008 8.818 9.215 8.428 9.215 3,284 +0.88(+10.57%)
Aug 13, 2008 8.366 8.578 8.318 8.334 5,087 +0.08(+0.95%)
Aug 12, 2008 8.255 8.255 8.255 8.255 0 +0.00(+0.00%)
Aug 11, 2008 8.614 8.614 8.255 8.255 712 -0.04(-0.47%)
Aug 08, 2008 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Aug 07, 2008 8.295 8.295 8.295 8.295 293 +0.04(+0.48%)
Aug 06, 2008 8.255 8.255 8.255 8.255 0 +0.00(+0.00%)
Aug 05, 2008 8.255 8.255 8.255 8.255 0 +0.00(+0.00%)
Aug 04, 2008 8.255 8.255 8.255 8.255 0 +0.00(+0.00%)
Aug 01, 2008 8.255 8.255 8.255 8.255 0 +0.00(+0.00%)
Jul 31, 2008 8.255 8.255 8.255 8.255 256 +0.00(+0.00%)
Jul 30, 2008 8.373 8.373 8.255 8.255 655 -0.31(-3.67%)
Jul 29, 2008 8.570 8.570 8.562 8.570 1,704 +0.20(+2.35%)
Jul 28, 2008 8.373 8.373 8.373 8.373 541 -0.26(-3.01%)
Jul 25, 2008 8.633 8.633 8.633 8.633 0 +0.00(+0.00%)
Jul 24, 2008 8.326 8.877 8.326 8.633 2,015 +0.73(+9.25%)
Jul 23, 2008 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Jul 22, 2008 7.902 7.902 7.902 7.902 379 -0.85(-9.70%)
Jul 21, 2008 7.792 9.042 7.792 8.751 2,931 -0.29(-3.22%)
Jul 18, 2008 9.042 9.042 9.042 9.042 381 +0.93(+11.43%)
Jul 17, 2008 8.059 8.114 7.862 8.114 1,790 +0.64(+8.63%)
Jul 16, 2008 7.288 7.862 7.288 7.469 619 +0.51(+7.34%)
Jul 15, 2008 7.469 7.469 6.683 6.958 1,208 -0.91(-11.59%)
Jul 14, 2008 8.649 8.688 7.870 7.870 48,808 -0.66(-7.74%)
Jul 11, 2008 8.578 8.704 7.870 8.531 8,535 +0.58(+7.32%)
Jul 10, 2008 8.452 8.452 7.949 7.949 1,274 +0.03(+0.40%)
Jul 09, 2008 8.735 8.735 7.917 7.917 3,444 -1.23(-13.41%)
Jul 08, 2008 8.645 9.144 8.645 9.144 1,399 +0.72(+8.57%)
Jul 07, 2008 8.688 8.696 8.422 8.422 2,416 -0.27(-3.06%)
Jul 04, 2008 8.727 8.727 8.688 8.688 635 +0.00(+0.00%)
Jul 03, 2008 8.727 8.727 8.688 8.688 635 -0.04(-0.45%)
Jul 02, 2008 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Jul 01, 2008 8.751 8.751 8.727 8.727 676 -0.20(-2.20%)
Jun 30, 2008 8.924 8.924 8.924 8.924 0 +0.00(+0.00%)
Jun 27, 2008 8.924 8.925 8.924 8.924 6,467 +0.00(+0.00%)
Jun 26, 2008 8.924 8.924 8.924 8.924 635 -0.09(-0.96%)
Jun 25, 2008 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Jun 24, 2008 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Jun 23, 2008 9.002 9.010 9.002 9.010 1,399 +0.01(+0.09%)
Jun 20, 2008 9.068 9.068 9.002 9.002 4,050 +0.00(+0.00%)
Jun 19, 2008 9.002 9.002 9.002 9.002 1,103 +0.00(+0.00%)
Jun 18, 2008 9.002 9.002 9.002 9.002 714 +0.00(+0.00%)
Jun 17, 2008 9.002 9.002 9.002 9.002 0 +0.00(+0.00%)
Jun 16, 2008 9.002 9.002 9.002 9.002 0 +0.00(+0.00%)
Jun 13, 2008 9.435 9.435 9.002 9.002 2,314 -0.04(-0.43%)
Jun 12, 2008 9.050 9.050 9.042 9.042 744 -0.12(-1.29%)
Jun 11, 2008 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Jun 10, 2008 9.160 9.160 9.160 9.160 158 +0.03(+0.34%)
Jun 09, 2008 9.128 9.128 9.128 9.128 0 +0.00(+0.00%)
Jun 06, 2008 8.806 9.128 8.806 9.128 3,752 +0.13(+1.40%)
Jun 05, 2008 9.002 9.002 9.002 9.002 635 -0.10(-1.12%)
Jun 04, 2008 8.570 9.105 8.570 9.105 4,451 +0.59(+6.93%)
Jun 03, 2008 8.216 8.649 8.216 8.515 4,115 +0.55(+6.96%)
Jun 02, 2008 8.711 8.711 7.949 7.961 890 -0.84(-9.56%)
May 30, 2008 8.802 8.802 8.802 8.802 0 +0.00(+0.00%)
May 29, 2008 9.388 9.388 8.802 8.802 1,743 -1.03(-10.44%)
May 28, 2008 9.828 9.828 9.828 9.828 162 -0.94(-8.75%)
May 27, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
May 26, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
May 23, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
May 22, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
May 21, 2008 10.77 10.77 10.77 10.77 127 -0.01(-0.12%)
May 20, 2008 10.78 10.78 10.78 10.78 127 +1.47(+15.74%)
May 19, 2008 9.317 9.317 9.317 9.317 0 +0.00(+0.00%)
May 16, 2008 9.317 9.317 9.317 9.317 0 +0.00(+0.00%)
May 15, 2008 9.238 9.317 9.238 9.317 3,907 +0.05(+0.51%)
May 14, 2008 9.278 9.317 9.120 9.270 1,907 -0.01(-0.08%)
May 13, 2008 10.17 10.17 8.664 9.278 9,755 -0.75(-7.45%)
May 12, 2008 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
May 09, 2008 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
May 08, 2008 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
May 07, 2008 10.28 10.28 10.00 10.02 4,133 -0.35(-3.41%)
May 06, 2008 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
May 05, 2008 10.61 10.61 10.38 10.38 2,416 -0.07(-0.68%)
May 02, 2008 10.45 10.45 10.45 10.45 317 -0.29(-2.71%)
May 01, 2008 10.74 10.74 10.74 10.74 127 +0.13(+1.19%)
Apr 30, 2008 10.61 10.61 10.61 10.61 1,082 +0.15(+1.41%)
Apr 29, 2008 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Apr 28, 2008 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Apr 25, 2008 10.47 10.47 10.47 10.47 241 +0.04(+0.39%)
Apr 24, 2008 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Apr 23, 2008 11.75 11.75 10.43 10.43 262 -1.33(-11.30%)
Apr 22, 2008 11.75 11.75 11.75 11.75 1,780 +1.31(+12.58%)
Apr 21, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Apr 18, 2008 10.43 10.44 10.43 10.44 448 -0.20(-1.85%)
Apr 17, 2008 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Apr 16, 2008 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Apr 15, 2008 10.61 10.66 10.61 10.64 1,845 -0.69(-6.11%)
Apr 14, 2008 11.33 11.33 11.33 11.33 2,514 +0.39(+3.59%)
Apr 11, 2008 10.94 10.94 10.94 10.94 983 +0.32(+3.04%)
Apr 10, 2008 10.61 10.61 10.61 10.61 245 +0.04(+0.37%)
Apr 09, 2008 10.57 10.57 10.57 10.57 738 +0.00(+0.00%)
Apr 08, 2008 10.57 10.57 10.40 10.57 1,271 +0.35(+3.46%)
Apr 07, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Apr 04, 2008 10.22 10.22 10.22 10.22 317 +0.22(+2.20%)
Apr 03, 2008 10.00 10.00 10.00 10.00 508 +0.00(+0.00%)
Apr 02, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 01, 2008 10.00 10.00 10.00 10.00 469 +0.02(+0.16%)
Mar 31, 2008 9.985 9.985 9.985 9.985 0 +0.00(+0.00%)
Mar 28, 2008 10.22 10.22 9.985 9.985 254 -0.58(-5.51%)
Mar 27, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 26, 2008 10.57 10.57 10.57 10.57 127 +0.35(+3.39%)
Mar 25, 2008 10.22 10.22 10.22 10.22 1,144 -0.20(-1.89%)
Mar 24, 2008 10.42 10.42 10.41 10.42 894 +0.00(+0.00%)
Mar 21, 2008 10.42 10.42 10.42 10.42 478 +0.00(+0.00%)
Mar 20, 2008 10.42 10.42 10.42 10.42 478 +0.20(+1.92%)
Mar 19, 2008 10.22 10.22 10.22 10.22 254 +0.00(+0.00%)
Mar 18, 2008 10.22 10.22 10.22 10.22 1,110 +0.00(+0.00%)
Mar 17, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 14, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 13, 2008 10.61 10.61 10.22 10.22 1,271 -0.20(-1.89%)
Mar 12, 2008 10.42 10.42 10.42 10.42 381 +0.20(+1.92%)
Mar 11, 2008 10.42 10.42 10.22 10.22 2,178 -0.15(-1.44%)
Mar 10, 2008 10.39 10.42 10.22 10.37 1,179 +0.53(+5.44%)
Mar 07, 2008 9.836 9.836 9.836 9.836 0 +0.00(+0.00%)
Mar 06, 2008 10.22 10.22 9.836 9.836 2,332 -0.39(-3.77%)
Mar 05, 2008 10.23 10.23 10.22 10.22 254 +0.00(+0.00%)
Mar 04, 2008 10.32 10.32 10.22 10.22 1,299 -0.12(-1.14%)
Mar 03, 2008 10.34 10.36 10.32 10.34 2,431 +0.00(+0.00%)
Feb 29, 2008 10.32 10.34 10.32 10.34 1,271 +0.04(+0.38%)
Feb 28, 2008 10.30 10.30 10.30 10.30 2,520 +0.08(+0.77%)
Feb 27, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 26, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 25, 2008 10.22 10.22 10.22 10.22 127 +0.00(+0.00%)
Feb 22, 2008 10.21 10.22 10.21 10.22 1,151 +0.01(+0.08%)
Feb 21, 2008 10.42 10.42 10.20 10.21 1,622 -0.20(-1.96%)
Feb 20, 2008 10.42 10.42 10.42 10.42 127 +0.00(+0.00%)
Feb 19, 2008 10.50 10.50 10.42 10.42 254 +0.00(+0.00%)
Feb 18, 2008 10.42 10.42 10.42 10.42 448 +0.00(+0.00%)
Feb 15, 2008 10.42 10.42 10.42 10.42 448 -0.01(-0.08%)
Feb 14, 2008 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Feb 13, 2008 10.26 10.43 10.26 10.43 254 -0.37(-3.42%)
Feb 12, 2008 10.57 10.79 10.24 10.79 2,065 -0.20(-1.86%)
Feb 11, 2008 10.41 11.00 10.41 11.00 490 +0.58(+5.58%)
Feb 08, 2008 10.87 10.87 10.38 10.42 413 +0.04(+0.38%)
Feb 07, 2008 10.59 10.61 10.38 10.38 1,668 -0.01(-0.08%)
Feb 06, 2008 10.39 10.56 10.39 10.39 1,522 +0.17(+1.62%)
Feb 05, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 04, 2008 10.24 10.24 10.22 10.22 381 -0.04(-0.38%)
Feb 01, 2008 10.42 10.59 10.26 10.26 910 -0.31(-2.97%)
Jan 31, 2008 10.61 10.61 10.47 10.57 5,317 -0.11(-1.03%)
Jan 30, 2008 10.69 10.69 10.43 10.68 1,447 -0.13(-1.16%)
Jan 29, 2008 10.81 10.81 10.81 10.81 0 +0.00(+0.00%)
Jan 28, 2008 10.81 10.81 10.81 10.81 890 -0.16(-1.43%)
Jan 25, 2008 11.15 11.15 10.97 10.97 381 +0.15(+1.38%)
Jan 24, 2008 11.64 11.64 10.82 10.82 1,526 -0.03(-0.29%)
Jan 23, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jan 22, 2008 10.83 11.71 10.83 10.85 635 -0.75(-6.44%)
Jan 21, 2008 11.59 11.70 11.59 11.60 1,274 +0.00(+0.00%)
Jan 18, 2008 11.59 11.70 11.59 11.60 1,274 -0.90(-7.17%)
Jan 17, 2008 12.40 12.49 12.37 12.49 2,162 +0.84(+7.22%)
Jan 16, 2008 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Jan 15, 2008 11.85 12.23 11.65 11.65 1,528 -0.85(-6.79%)
Jan 14, 2008 12.49 12.50 12.49 12.50 3,194 +0.23(+1.86%)
Jan 11, 2008 11.79 12.51 11.71 12.27 8,348 +0.61(+5.19%)
Jan 10, 2008 11.06 11.67 11.00 11.67 4,784 +0.28(+2.42%)
Jan 09, 2008 10.23 11.71 10.22 11.39 9,210 +1.16(+11.38%)
Jan 08, 2008 11.03 11.03 9.836 10.23 5,369 -0.91(-8.19%)
Jan 07, 2008 11.28 11.28 11.03 11.14 635 -0.37(-3.21%)
Jan 04, 2008 12.27 12.27 11.02 11.51 3,608 -0.31(-2.59%)
Jan 03, 2008 12.36 12.36 11.82 11.82 381 -0.39(-3.16%)
Jan 02, 2008 12.53 12.53 12.14 12.20 1,907 +0.25(+2.11%)
Jan 01, 2008 11.95 12.08 11.95 11.95 1,680 +0.00(+0.00%)
Dec 31, 2007 11.95 12.08 11.95 11.95 1,680 -0.02(-0.13%)
Dec 28, 2007 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Dec 27, 2007 11.94 12.19 11.94 11.97 5,327 -0.38(-3.06%)
Dec 26, 2007 12.38 12.50 12.34 12.34 10,556 -0.03(-0.25%)
Dec 24, 2007 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Dec 21, 2007 12.30 12.66 12.30 12.38 3,142 +0.20(+1.68%)
Dec 20, 2007 12.38 12.67 12.11 12.17 26,773 -0.22(-1.78%)
Dec 19, 2007 12.41 12.41 12.38 12.39 885 +0.01(+0.06%)
Dec 18, 2007 12.67 12.73 12.37 12.38 37,642 -0.24(-1.93%)
Dec 17, 2007 12.18 12.63 12.18 12.63 3,311 +0.64(+5.31%)
Dec 14, 2007 11.97 11.99 11.97 11.99 1,017 +0.00(+0.00%)
Dec 13, 2007 12.01 12.01 11.98 11.99 2,509 +0.55(+4.81%)
Dec 12, 2007 11.44 11.44 11.44 11.44 381 -0.55(-4.59%)
Dec 11, 2007 11.98 12.01 11.97 11.99 6,709 -0.18(-1.48%)
Dec 10, 2007 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Dec 07, 2007 11.80 12.17 11.78 12.17 585 +0.37(+3.13%)
Dec 06, 2007 11.79 11.80 11.78 11.80 413 +0.17(+1.42%)
Dec 05, 2007 11.77 11.77 11.64 11.64 1,794 -0.15(-1.27%)
Dec 04, 2007 11.64 11.79 11.64 11.79 381 +0.15(+1.28%)
Dec 03, 2007 12.58 12.58 11.64 11.64 1,326 -1.02(-8.07%)
Nov 30, 2007 12.66 12.66 12.66 12.66 381 +0.00(+0.00%)
Nov 29, 2007 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Nov 28, 2007 13.20 13.20 12.66 12.66 1,462 +0.02(+0.12%)
Nov 27, 2007 13.13 13.13 12.60 12.64 1,396 -0.49(-3.71%)
Nov 26, 2007 13.19 13.19 13.12 13.13 7,917 -0.08(-0.60%)
Nov 23, 2007 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Nov 21, 2007 13.27 13.27 13.21 13.21 9,030 -0.08(-0.59%)
Nov 20, 2007 13.26 13.29 13.21 13.29 15,103 -0.24(-1.74%)
Nov 19, 2007 13.25 13.52 13.25 13.52 1,526 +0.28(+2.08%)
Nov 16, 2007 13.25 13.25 13.25 13.25 391 +0.00(+0.00%)
Nov 15, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Nov 14, 2007 13.21 13.25 13.20 13.25 508 +0.07(+0.54%)
Nov 13, 2007 13.20 13.20 13.18 13.18 1,526 -0.62(-4.50%)
Nov 12, 2007 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Nov 09, 2007 13.81 13.81 13.80 13.80 713 +0.04(+0.29%)
Nov 08, 2007 13.76 13.76 13.76 13.76 5,076 +0.31(+2.34%)
Nov 07, 2007 13.21 13.44 13.18 13.44 2,003 +0.07(+0.53%)
Nov 06, 2007 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Nov 05, 2007 13.96 13.96 13.37 13.37 1,526 -0.78(-5.50%)
Nov 02, 2007 14.18 14.18 14.02 14.15 16,066 -0.39(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.