FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  -0.04 (-0.25%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.800 6.900 6.800 6.900 7,514 +0.09(+1.32%)
Oct 30, 2014 6.800 6.900 6.800 6.810 1,838 -0.05(-0.80%)
Oct 29, 2014 6.900 6.900 6.800 6.865 2,350 -0.11(-1.58%)
Oct 28, 2014 6.800 7.156 6.800 6.975 10,859 +0.17(+2.57%)
Oct 27, 2014 6.930 6.810 6.800 6.800 684 -0.01(-0.15%)
Oct 24, 2014 6.810 6.810 6.810 6.810 153 -0.00(-0.00%)
Oct 23, 2014 6.810 6.810 6.810 6.810 306 +0.17(+2.56%)
Oct 22, 2014 6.640 6.640 6.640 6.640 166 +0.02(+0.30%)
Oct 21, 2014 6.680 6.750 6.620 6.620 540 -0.10(-1.49%)
Oct 20, 2014 6.400 6.740 6.400 6.720 488 +0.01(+0.15%)
Oct 17, 2014 6.400 6.730 6.400 6.710 1,004 +0.11(+1.67%)
Oct 16, 2014 6.600 6.730 6.600 6.600 1,798 -0.13(-1.93%)
Oct 15, 2014 6.400 6.730 6.400 6.730 1,882 +0.18(+2.75%)
Oct 14, 2014 6.510 6.580 6.510 6.550 2,029 -0.04(-0.61%)
Oct 13, 2014 6.580 6.910 6.910 6.590 1,248 -0.32(-4.63%)
Oct 08, 2014 6.540 6.910 6.910 6.910 1,100 -0.06(-0.86%)
Oct 07, 2014 6.700 7.100 6.700 6.970 1,857 +0.27(+4.03%)
Oct 06, 2014 6.700 6.750 6.700 6.700 1,014 -0.37(-5.23%)
Oct 03, 2014 7.070 7.070 7.070 7.070 100 +0.37(+5.52%)
Oct 02, 2014 6.350 7.100 6.300 6.700 27,396 -0.40(-5.63%)
Oct 01, 2014 6.700 7.100 6.700 7.100 19,721 +0.40(+5.97%)
Sep 29, 2014 6.700 6.700 6.700 6.700 1,400 +0.00(+0.00%)
Sep 24, 2014 6.560 6.700 6.700 6.700 7,100 +0.04(+0.60%)
Sep 23, 2014 6.290 6.660 6.270 6.660 1,048 +0.00(+0.00%)
Sep 22, 2014 6.690 6.690 6.308 6.660 924 +0.01(+0.15%)
Sep 19, 2014 6.650 6.500 6.500 6.650 199 +0.15(+2.31%)
Sep 18, 2014 6.500 6.520 6.500 6.500 1,112 -0.24(-3.56%)
Sep 16, 2014 6.740 6.740 6.740 6.740 105 +0.14(+2.12%)
Sep 15, 2014 6.600 6.600 6.600 6.600 115 +0.03(+0.46%)
Sep 11, 2014 6.500 6.570 6.570 6.570 3 +0.03(+0.46%)
Sep 09, 2014 6.520 6.540 6.540 6.540 1,300 +0.04(+0.62%)
Sep 08, 2014 6.260 6.500 6.260 6.500 3,108 -0.13(-1.96%)
Sep 05, 2014 6.630 6.630 6.630 6.630 368 +0.05(+0.76%)
Sep 04, 2014 6.700 6.555 6.350 6.580 21,339 +0.03(+0.38%)
Sep 02, 2014 6.500 6.555 6.555 6.555 78 +0.05(+0.85%)
Aug 29, 2014 6.500 6.500 6.500 6.500 1,500 +0.00(+0.00%)
Aug 28, 2014 6.500 6.500 6.500 6.500 124 -0.06(-0.91%)
Aug 22, 2014 6.490 6.560 6.560 6.560 1,400 -0.13(-1.94%)
Aug 21, 2014 6.690 6.690 6.690 6.690 362 +0.00(+0.00%)
Aug 20, 2014 6.433 6.690 6.433 6.690 400 +0.18(+2.76%)
Aug 18, 2014 6.670 6.510 6.510 6.510 200 +0.01(+0.15%)
Aug 15, 2014 6.435 6.500 6.430 6.500 4,100 +0.07(+1.07%)
Aug 14, 2014 6.525 6.570 6.431 6.431 1,200 +0.00(+0.02%)
Aug 13, 2014 6.400 6.500 6.400 6.430 3,781 -0.12(-1.91%)
Aug 11, 2014 6.470 6.555 6.555 6.555 3,200 -0.18(-2.60%)
Aug 08, 2014 6.690 6.690 6.453 6.730 766 +0.36(+5.65%)
Aug 07, 2014 6.380 6.550 6.350 6.370 5,215 +0.00(+0.00%)
Aug 06, 2014 6.500 6.500 6.360 6.370 6,378 -0.13(-2.00%)
Aug 05, 2014 6.360 6.600 6.360 6.500 4,754 -0.05(-0.76%)
Aug 04, 2014 6.350 6.730 6.350 6.550 24,382 -0.19(-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.