FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.46 USD  -0.13 (-0.83%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.50 13.50 13.50 13.50 266 -0.40(-2.88%)
Oct 27, 2017 13.90 13.90 13.90 700 +0.20(+1.46%)
Oct 25, 2017 13.70 13.70 13.70 53 -0.20(-1.44%)
Oct 24, 2017 14.00 14.00 13.68 13.90 1,637 -0.05(-0.36%)
Oct 23, 2017 13.95 14.00 13.61 13.95 1,592 +0.20(+1.45%)
Oct 20, 2017 13.75 13.75 13.74 13.75 1,763 -0.20(-1.43%)
Oct 19, 2017 13.70 14.26 13.70 13.95 17,071 +0.45(+3.33%)
Oct 18, 2017 13.80 13.80 13.50 13.50 1,451 -0.50(-3.57%)
Oct 17, 2017 14.20 14.20 14.00 14.00 491 +0.55(+4.09%)
Oct 13, 2017 13.45 13.45 13.45 39 +0.35(+2.67%)
Oct 12, 2017 13.30 13.45 13.10 13.10 3,019 -0.20(-1.50%)
Oct 11, 2017 13.30 13.30 13.30 13.30 2,329 +0.00(+0.00%)
Oct 10, 2017 13.30 13.30 13.30 13.30 540 +0.00(+0.00%)
Oct 09, 2017 13.65 13.65 13.30 13.30 450 -0.40(-2.92%)
Oct 06, 2017 13.48 13.70 13.00 13.70 5,588 -0.02(-0.13%)
Oct 04, 2017 13.72 13.72 13.72 126 -0.03(-0.23%)
Oct 03, 2017 13.75 13.80 13.75 13.75 1,009 -0.05(-0.36%)
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.