FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.55 USD  +0.09 (+0.58%)
Official Closing Price  /  Updated: 5:19 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.950 4.120 3.920 3.940 4,104 -0.04(-1.01%)
Feb 28, 2012 3.940 4.010 3.820 3.980 8,079 +0.03(+0.76%)
Feb 27, 2012 3.900 4.010 3.820 3.950 2,293 +0.05(+1.28%)
Feb 24, 2012 3.920 4.010 3.840 3.900 8,779 -0.04(-1.02%)
Feb 23, 2012 3.960 4.050 3.890 3.940 6,260 +0.07(+1.81%)
Feb 22, 2012 3.850 4.170 3.820 3.870 3,650 +0.02(+0.51%)
Feb 21, 2012 4.190 4.190 3.851 3.851 2,300 -0.21(-5.16%)
Feb 17, 2012 3.920 4.070 3.820 4.060 850 +0.19(+4.91%)
Feb 16, 2012 3.890 3.960 3.840 3.870 4,200 +0.05(+1.31%)
Feb 15, 2012 4.150 4.150 3.820 3.820 5,252 -0.30(-7.28%)
Feb 14, 2012 4.530 4.530 4.120 4.120 4,107 -0.41(-9.05%)
Feb 13, 2012 4.710 4.710 4.440 4.530 19,497 -0.34(-6.98%)
Feb 10, 2012 5.100 5.250 4.430 4.870 17,341 -0.18(-3.56%)
Feb 09, 2012 4.860 5.830 4.860 5.050 36,488 +0.11(+2.23%)
Feb 08, 2012 3.880 4.970 3.880 4.940 26,822 +1.10(+28.65%)
Feb 07, 2012 3.280 4.350 3.280 3.840 33,492 +0.62(+19.25%)
Feb 06, 2012 2.970 3.420 2.970 3.220 13,779 +0.22(+7.33%)
Feb 03, 2012 2.990 3.000 2.990 3.000 1,600 +0.00(+0.01%)
Feb 02, 2012 2.998 3.000 2.770 3.000 2,888 -0.00(-0.01%)
Feb 01, 2012 2.760 3.000 2.631 3.000 28,001 +0.23(+8.46%)
Jan 31, 2012 2.740 2.806 2.726 2.766 4,890 +0.16(+5.98%)
Jan 30, 2012 2.600 2.620 2.500 2.610 3,982 -0.14(-5.09%)
Jan 27, 2012 2.750 2.850 2.700 2.750 7,735 +0.07(+2.61%)
Jan 26, 2012 2.570 2.680 2.570 2.680 6,208 +0.10(+3.88%)
Jan 25, 2012 2.590 2.590 2.580 2.580 900 +0.07(+2.78%)
Jan 24, 2012 2.460 2.598 2.260 2.510 7,029 +0.02(+0.80%)
Jan 23, 2012 2.490 2.500 2.020 2.490 4,750 +0.41(+19.71%)
Jan 20, 2012 2.080 2.080 2.080 2.080 500 +0.11(+5.58%)
Jan 19, 2012 1.900 2.090 1.899 1.970 14,289 +0.06(+3.14%)
Jan 18, 2012 1.910 1.910 1.910 1.910 1,381 +0.01(+0.53%)
Jan 17, 2012 1.900 1.900 1.900 1.900 1,066 -0.04(-2.06%)
Jan 13, 2012 1.950 1.950 1.940 1.940 4,500 -0.01(-0.51%)
Jan 12, 2012 2.050 2.050 1.950 1.950 12,300 +0.00(+0.00%)
Jan 11, 2012 1.940 1.970 1.940 1.950 5,980 +0.00(+0.00%)
Jan 10, 2012 2.200 2.200 1.940 1.950 11,128 +0.00(+0.00%)
Jan 09, 2012 1.950 1.950 1.950 1.950 400 -0.04(-2.01%)
Jan 06, 2012 2.250 2.320 1.910 1.990 9,925 +0.01(+0.51%)
Jan 05, 2012 2.000 2.000 1.910 1.980 8,593 -0.07(-3.41%)
Jan 04, 2012 2.120 2.120 2.000 2.050 25,635 -0.19(-8.48%)
Dec 30, 2011 2.230 2.240 2.224 2.240 400 +0.12(+5.66%)
Dec 29, 2011 2.180 2.180 2.120 2.120 1,200 +0.00(+0.00%)
Dec 28, 2011 2.190 2.190 2.120 2.120 1,500 -0.05(-2.30%)
Dec 27, 2011 2.230 2.230 2.170 2.170 3,500 -0.02(-0.91%)
Dec 23, 2011 2.200 2.280 2.170 2.190 6,194 -0.03(-1.35%)
Dec 21, 2011 2.140 2.300 2.120 2.220 3,130 +0.07(+3.26%)
Dec 20, 2011 2.250 2.300 2.150 2.150 6,747 -0.17(-7.33%)
Dec 19, 2011 2.290 2.380 2.290 2.320 624 -0.02(-0.85%)
Dec 16, 2011 2.320 2.340 2.310 2.340 600 -0.06(-2.50%)
Dec 15, 2011 2.250 2.400 2.250 2.400 1,240 +0.15(+6.67%)
Dec 14, 2011 2.230 2.250 2.230 2.250 656 +0.03(+1.35%)
Dec 13, 2011 2.160 2.750 2.140 2.220 2,560 -0.33(-12.94%)
Dec 12, 2011 2.630 2.635 2.300 2.550 3,477 -0.08(-3.04%)
Dec 09, 2011 2.330 2.630 2.330 2.630 2,896 +0.37(+16.37%)
Dec 06, 2011 2.260 2.260 2.260 2.260 800 +0.11(+5.12%)
Dec 05, 2011 2.160 2.160 2.110 2.150 2,382 -0.22(-9.28%)
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.