FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.40 USD  -0.06 (-0.39%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.150 6.280 6.100 6.120 0 -0.08(-1.29%)
Oct 30, 2013 6.107 6.200 6.107 6.200 0 +0.10(+1.60%)
Oct 29, 2013 6.100 6.140 6.100 6.102 0 +0.08(+1.37%)
Oct 28, 2013 6.150 6.280 6.020 6.020 0 -0.12(-1.95%)
Oct 25, 2013 6.140 6.140 6.140 6.140 0 +0.09(+1.49%)
Oct 24, 2013 6.150 6.199 6.050 6.050 0 -0.03(-0.49%)
Oct 23, 2013 6.050 6.230 6.000 6.080 0 -0.10(-1.62%)
Oct 22, 2013 6.400 6.400 5.900 6.180 0 -0.22(-3.44%)
Oct 21, 2013 6.000 6.400 6.000 6.400 0 +0.36(+5.96%)
Oct 18, 2013 6.020 6.330 5.900 6.040 102,222 -0.09(-1.47%)
Oct 16, 2013 6.130 6.130 6.130 6.130 1,600 +0.03(+0.49%)
Oct 15, 2013 6.100 6.100 6.100 6.100 0 +0.01(+0.16%)
Oct 14, 2013 6.390 6.390 6.090 6.090 0 +0.01(+0.16%)
Oct 10, 2013 6.080 6.080 6.080 6.080 100 -0.02(-0.33%)
Oct 08, 2013 6.100 6.100 6.100 6.100 100 +0.01(+0.17%)
Oct 04, 2013 5.830 6.090 6.090 6.090 1,100 +0.09(+1.50%)
Oct 03, 2013 6.100 6.100 6.000 6.000 0 +0.10(+1.69%)
Oct 02, 2013 5.953 5.990 5.900 5.900 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.