FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  +0.16 (+1.03%)
Streaming Delayed Price  /  Updated: 1:39 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 5.000 5.000 5.000 5.000 300 +0.02(+0.40%)
May 30, 2012 5.000 5.280 4.530 4.980 3,672 -0.26(-4.96%)
May 29, 2012 5.400 5.400 4.250 5.240 2,972 +0.08(+1.55%)
May 25, 2012 4.470 5.740 4.450 5.160 7,229 +0.66(+14.67%)
May 24, 2012 4.310 4.500 4.310 4.500 1,750 +0.30(+7.14%)
May 23, 2012 4.100 4.380 4.100 4.200 1,525 -0.11(-2.55%)
May 22, 2012 4.380 4.500 4.310 4.310 1,546 -0.07(-1.60%)
May 21, 2012 4.450 4.500 4.380 4.380 1,738 -0.07(-1.57%)
May 18, 2012 4.210 4.450 4.170 4.450 1,800 +0.05(+1.14%)
May 17, 2012 4.200 4.400 4.130 4.400 2,949 -0.09(-2.00%)
May 16, 2012 4.100 4.500 4.100 4.490 3,566 +0.33(+7.93%)
May 15, 2012 4.060 4.160 4.060 4.160 2,400 -0.34(-7.56%)
May 14, 2012 4.280 4.500 4.100 4.500 2,000 +0.23(+5.39%)
May 11, 2012 4.200 4.500 4.180 4.270 17,869 +0.17(+4.15%)
May 10, 2012 4.160 4.160 4.090 4.100 2,499 -0.08(-1.91%)
May 09, 2012 4.030 4.180 4.030 4.180 200 +0.12(+2.96%)
May 08, 2012 4.030 4.060 4.030 4.060 300 -0.11(-2.64%)
May 07, 2012 4.010 4.170 4.000 4.170 11,000 -0.03(-0.71%)
May 04, 2012 4.210 4.210 4.190 4.200 700 +0.18(+4.48%)
May 03, 2012 4.010 4.210 4.010 4.020 3,200 -0.19(-4.51%)
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.