FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.25 USD  +0.47 (+2.98%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 16.60 17.05 16.32 16.70 19,700 -0.30(-1.76%)
May 30, 2019 16.93 17.30 16.38 17.00 21,057 +0.40(+2.41%)
May 29, 2019 16.67 17.16 16.43 16.60 40,431 -0.10(-0.60%)
May 28, 2019 16.71 16.97 16.58 16.70 13,209 -0.05(-0.30%)
May 24, 2019 16.53 16.75 16.52 16.75 11,200 +0.23(+1.39%)
May 23, 2019 16.38 17.00 16.38 16.52 14,818 -0.24(-1.43%)
May 22, 2019 17.11 17.22 16.55 16.76 22,193 -0.24(-1.41%)
May 21, 2019 17.06 17.06 16.38 17.00 33,290 +0.03(+0.18%)
May 20, 2019 17.03 17.10 16.96 16.97 37,668 -0.23(-1.34%)
May 17, 2019 17.14 17.25 17.00 17.20 13,000 -0.05(-0.29%)
May 16, 2019 17.20 17.49 17.19 17.25 9,699 +0.00(+0.00%)
May 15, 2019 17.15 17.51 17.00 17.25 22,047 +0.05(+0.29%)
May 14, 2019 17.25 17.39 16.92 17.20 22,094 -0.08(-0.46%)
May 13, 2019 17.54 17.54 17.08 17.28 14,006 -0.41(-2.32%)
May 10, 2019 17.20 17.75 17.04 17.69 54,200 +0.32(+1.84%)
May 09, 2019 16.95 17.75 16.95 17.37 12,181 +0.17(+0.99%)
May 08, 2019 17.22 17.45 16.81 17.20 17,080 -0.21(-1.21%)
May 07, 2019 17.55 17.55 17.40 17.41 1,137 +0.01(+0.06%)
May 06, 2019 17.45 17.58 16.99 17.40 24,045 -0.17(-0.97%)
May 03, 2019 17.72 17.72 17.37 17.57 7,300 +0.04(+0.23%)
May 02, 2019 17.44 17.53 17.44 17.53 1,654 +0.24(+1.39%)
May 01, 2019 16.96 17.42 16.95 17.29 2,808 +0.18(+1.05%)
Apr 30, 2019 16.78 17.43 16.70 17.11 11,537 +0.08(+0.47%)
Apr 29, 2019 17.07 17.39 16.74 17.03 4,650 -0.41(-2.35%)
Apr 26, 2019 16.73 17.44 16.73 17.44 1,900 +0.22(+1.28%)
Apr 25, 2019 17.01 17.22 17.01 17.22 844 +0.47(+2.81%)
Apr 24, 2019 16.75 16.75 16.75 16.75 188 -0.24(-1.41%)
Apr 23, 2019 16.99 16.99 16.99 225 +0.00(+0.00%)
Apr 22, 2019 16.64 17.38 16.64 16.99 6,411 -0.10(-0.59%)
Apr 18, 2019 17.39 17.40 16.77 17.09 4,600 +0.26(+1.54%)
Apr 17, 2019 16.81 17.60 16.70 16.83 10,421 -0.29(-1.69%)
Apr 16, 2019 17.75 17.75 16.95 17.12 8,458 -0.63(-3.55%)
Apr 15, 2019 17.68 17.75 17.25 17.75 3,567 +0.00(+0.00%)
Apr 12, 2019 17.75 17.75 17.40 17.75 8,400 +0.60(+3.50%)
Apr 11, 2019 17.00 17.51 16.64 17.15 11,962 +0.54(+3.25%)
Apr 10, 2019 17.94 17.97 16.30 16.61 19,065 -1.36(-7.57%)
Apr 09, 2019 16.80 17.99 16.80 17.97 16,211 +0.27(+1.53%)
Apr 08, 2019 17.61 17.94 17.56 17.70 4,785 +0.21(+1.20%)
Apr 05, 2019 17.40 18.95 16.66 17.49 9,600 -0.51(-2.83%)
Apr 04, 2019 16.61 18.00 16.57 18.00 3,923 +1.56(+9.49%)
Apr 03, 2019 17.00 17.51 16.44 16.44 54,675 -0.56(-3.29%)
Apr 02, 2019 17.00 17.05 16.92 17.00 5,599 -0.02(-0.12%)
Apr 01, 2019 17.05 17.60 16.96 17.02 8,299 -0.08(-0.47%)
Mar 29, 2019 17.49 17.51 17.10 17.10 2,600 -0.00(-0.03%)
Mar 28, 2019 17.05 17.55 16.55 17.11 4,105 +0.11(+0.62%)
Mar 27, 2019 16.55 17.00 16.24 17.00 6,632 +0.45(+2.72%)
Mar 26, 2019 16.72 16.72 16.20 16.55 2,188 +0.00(+0.00%)
Mar 25, 2019 16.95 16.98 16.37 16.55 2,954 +0.05(+0.30%)
Mar 22, 2019 16.75 16.75 16.50 16.50 1,300 +0.10(+0.61%)
Mar 21, 2019 17.06 17.27 16.27 16.40 2,951 -0.30(-1.80%)
Mar 20, 2019 16.73 16.90 16.38 16.70 4,109 -0.97(-5.49%)
Mar 19, 2019 17.67 17.67 17.67 813 +0.00(+0.00%)
Mar 18, 2019 17.67 17.67 17.67 577 +0.00(+0.00%)
Mar 15, 2019 17.53 17.93 17.15 17.67 8,200 -0.13(-0.73%)
Mar 14, 2019 17.52 17.81 17.22 17.80 4,252 +0.30(+1.71%)
Mar 13, 2019 16.76 17.50 16.70 17.50 4,843 +0.52(+3.06%)
Mar 12, 2019 16.75 17.03 16.67 16.98 1,223 +0.48(+2.91%)
Mar 11, 2019 16.62 16.81 16.50 16.50 471 -0.90(-5.17%)
Mar 08, 2019 17.40 17.40 17.40 17.40 300 +0.35(+2.05%)
Mar 07, 2019 17.29 17.30 17.05 17.05 713 -0.35(-2.01%)
Mar 06, 2019 16.75 17.48 16.75 17.40 2,413 +0.89(+5.39%)
Mar 04, 2019 16.51 16.51 16.51 0 +0.43(+2.67%)
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.