FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.70 USD  +0.15 (+0.96%)
Streaming Delayed Price  /  Updated: 11:23 AM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.550 5.550 5.445 5.450 3,273 -0.59(-9.77%)
Oct 29, 2009 6.040 6.040 6.040 6.040 100 +0.34(+5.96%)
Oct 27, 2009 5.700 5.700 5.700 5.700 0 -0.38(-6.25%)
Oct 23, 2009 6.080 6.080 6.080 6.080 0 +0.33(+5.74%)
Oct 22, 2009 5.700 6.000 5.700 5.750 2,100 -0.25(-4.17%)
Oct 21, 2009 5.730 6.000 5.730 6.000 608 +0.20(+3.45%)
Oct 20, 2009 5.990 5.990 5.800 5.800 1,202 +0.00(+0.00%)
Oct 19, 2009 6.315 6.315 5.800 5.800 1,700 +0.00(+0.00%)
Oct 16, 2009 5.800 5.800 5.800 5.800 109 -0.54(-8.55%)
Oct 15, 2009 6.250 6.342 5.890 6.342 1,396 +0.26(+4.31%)
Oct 14, 2009 6.080 6.080 6.080 6.080 200 -0.03(-0.43%)
Oct 13, 2009 5.800 6.140 5.800 6.106 3,501 -0.18(-2.93%)
Oct 12, 2009 6.330 6.330 6.270 6.290 1,800 +0.07(+1.13%)
Oct 09, 2009 6.315 6.315 6.006 6.220 400 +0.19(+3.15%)
Oct 08, 2009 6.280 6.280 6.030 6.030 200 +0.63(+11.67%)
Oct 07, 2009 6.000 6.000 5.400 5.400 3,140 -0.94(-14.83%)
Oct 06, 2009 6.000 6.340 6.000 6.340 1,202 +0.14(+2.26%)
Oct 05, 2009 6.200 6.200 6.200 6.200 200 -0.18(-2.82%)
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.