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, 2018 16.59 17.05 16.57 16.62 4,675 +0.05(+0.30%)
Oct 30, 2018 17.07 17.12 16.10 16.57 38,875 -0.49(-2.87%)
Oct 29, 2018 17.55 17.55 17.05 17.06 8,956 -1.05(-5.80%)
Oct 26, 2018 17.25 18.17 17.25 18.11 1,500 +1.04(+6.09%)
Oct 25, 2018 17.07 17.07 17.07 17.07 417 -0.39(-2.23%)
Oct 24, 2018 17.00 17.46 17.00 17.46 1,094 -0.24(-1.36%)
Oct 23, 2018 17.70 17.70 17.70 17.70 179 +0.15(+0.85%)
Oct 22, 2018 17.55 17.55 17.55 132 +0.00(+0.00%)
Oct 19, 2018 17.25 17.76 17.01 17.55 16,200 +0.00(+0.00%)
Oct 18, 2018 17.55 17.55 17.55 17.55 506 -0.11(-0.62%)
Oct 17, 2018 17.51 17.66 17.51 17.66 1,208 +0.06(+0.34%)
Oct 16, 2018 17.80 17.80 17.55 17.60 1,473 -0.09(-0.51%)
Oct 15, 2018 17.67 17.72 17.65 17.69 3,050 +0.04(+0.20%)
Oct 12, 2018 17.91 17.95 17.50 17.66 8,600 -0.23(-1.31%)
Oct 11, 2018 17.70 17.95 17.59 17.89 4,268 +0.19(+1.07%)
Oct 10, 2018 17.81 18.10 17.70 17.70 21,163 +0.10(+0.57%)
Oct 09, 2018 18.01 18.04 17.60 17.60 24,163 -0.58(-3.19%)
Oct 08, 2018 18.18 18.18 18.04 18.18 2,127 +0.00(+0.00%)
Oct 05, 2018 18.02 18.19 18.00 18.18 2,700 -0.02(-0.11%)
Oct 04, 2018 18.19 18.20 17.99 18.20 1,704 +0.00(+0.00%)
Oct 03, 2018 18.00 18.25 18.00 18.20 1,394 +0.06(+0.33%)
Oct 02, 2018 18.00 18.14 18.00 18.14 2,250 +0.14(+0.78%)
Oct 01, 2018 17.97 18.58 17.97 18.00 4,822 +0.20(+1.12%)
Sep 28, 2018 18.25 18.35 17.80 17.80 26,500 -0.35(-1.93%)
Sep 27, 2018 19.00 19.20 18.15 18.15 9,783 -0.80(-4.22%)
Sep 26, 2018 18.00 19.00 18.00 18.95 8,030 +0.45(+2.43%)
Sep 25, 2018 18.40 18.50 18.40 18.50 1,250 +0.10(+0.52%)
Sep 24, 2018 18.40 18.40 18.40 18.40 297 -0.10(-0.52%)
Sep 21, 2018 18.50 18.50 18.50 18.50 4,000 +0.40(+2.21%)
Sep 20, 2018 18.10 18.49 18.10 18.10 2,538 +0.00(+0.00%)
Sep 19, 2018 18.00 18.41 18.00 18.10 834 +0.00(+0.00%)
Sep 18, 2018 17.80 18.35 17.80 18.10 7,428 +0.30(+1.69%)
Sep 17, 2018 18.30 18.40 17.75 17.80 1,475 +0.55(+3.19%)
Sep 14, 2018 17.50 18.40 17.25 17.25 10,000 -0.25(-1.43%)
Sep 13, 2018 17.60 18.00 17.50 17.50 2,638 -0.40(-2.23%)
Sep 12, 2018 17.70 18.40 17.70 17.90 1,366 +0.65(+3.77%)
Sep 11, 2018 18.50 18.50 17.25 17.25 2,131 -1.10(-5.99%)
Sep 10, 2018 18.10 18.35 18.10 18.35 18,325 +0.15(+0.82%)
Sep 07, 2018 18.25 18.25 18.20 18.20 300 +0.15(+0.83%)
Sep 06, 2018 17.55 18.05 17.55 18.05 6,680 +0.04(+0.25%)
Sep 05, 2018 18.25 18.25 18.00 18.00 6,379 -0.25(-1.34%)
Sep 04, 2018 18.00 18.25 17.90 18.25 12,068 +0.25(+1.39%)
Aug 31, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 30, 2018 18.00 18.05 17.66 18.00 53,791 +0.25(+1.41%)
Aug 29, 2018 18.00 18.00 17.50 17.75 2,256 +0.35(+2.01%)
Aug 28, 2018 17.50 17.50 17.35 17.40 514 +0.10(+0.58%)
Aug 27, 2018 18.00 18.00 17.25 17.30 1,429 -0.40(-2.26%)
Aug 24, 2018 17.70 17.70 17.70 92 +0.00(+0.00%)
Aug 23, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Aug 22, 2018 17.75 17.75 17.70 17.70 536 -0.05(-0.28%)
Aug 21, 2018 17.75 17.75 17.75 17.75 194 -0.10(-0.56%)
Aug 20, 2018 17.35 17.85 17.35 17.85 11,388 +0.65(+3.78%)
Aug 17, 2018 17.20 17.20 17.20 17.20 200 -0.30(-1.71%)
Aug 16, 2018 17.60 17.60 17.50 17.50 1,531 -0.25(-1.41%)
Aug 15, 2018 17.70 17.75 17.65 17.75 883 +0.00(+0.00%)
Aug 14, 2018 17.55 17.75 17.55 17.75 2,157 +0.15(+0.85%)
Aug 13, 2018 17.45 17.60 17.35 17.60 6,315 +0.20(+1.15%)
Aug 10, 2018 17.38 17.45 17.31 17.40 14,100 +0.05(+0.29%)
Aug 09, 2018 17.35 17.40 17.25 17.35 5,172 -0.10(-0.57%)
Aug 08, 2018 17.25 17.45 17.25 17.45 5,753 +0.30(+1.75%)
Aug 07, 2018 17.14 17.15 17.14 17.15 736 +0.05(+0.29%)
Aug 06, 2018 17.22 17.22 17.10 17.10 606 +0.05(+0.29%)
Aug 03, 2018 17.00 17.05 17.00 17.05 800 +0.30(+1.79%)
Aug 02, 2018 16.75 16.80 16.70 16.75 6,158 +0.05(+0.30%)
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.