FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.15 USD  -0.07 (-0.43%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.000 4.000 4.000 4.000 5,700 +0.00(+0.00%)
Jul 30, 2012 4.000 4.000 4.000 4.000 1,434 +0.05(+1.27%)
Jul 27, 2012 4.500 4.500 3.900 3.950 8,727 -0.30(-7.06%)
Jul 26, 2012 4.160 4.910 4.160 4.250 13,006 -0.66(-13.44%)
Jul 25, 2012 4.910 4.910 4.910 4.910 300 +0.16(+3.37%)
Jul 24, 2012 4.890 4.970 4.750 4.750 1,924 +0.10(+2.15%)
Jul 23, 2012 4.850 4.930 4.600 4.650 3,593 -0.25(-5.10%)
Jul 20, 2012 4.900 4.900 4.900 4.900 100 -0.20(-3.92%)
Jul 19, 2012 4.910 5.475 4.910 5.100 1,700 +0.20(+4.08%)
Jul 18, 2012 5.080 5.220 4.900 4.900 3,800 -0.17(-3.35%)
Jul 17, 2012 4.820 5.480 4.820 5.070 1,400 +0.07(+1.40%)
Jul 16, 2012 4.630 5.250 4.630 5.000 14,260 +0.38(+8.23%)
Jul 13, 2012 4.900 5.020 4.620 4.620 2,000 -0.36(-7.23%)
Jul 12, 2012 4.960 5.015 4.910 4.980 2,200 -0.20(-3.86%)
Jul 11, 2012 5.080 5.180 4.620 5.180 5,649 +0.38(+7.92%)
Jul 10, 2012 4.740 5.005 4.740 4.800 2,318 +0.15(+3.23%)
Jul 09, 2012 4.700 4.900 4.640 4.650 2,912 +0.06(+1.31%)
Jul 06, 2012 4.550 4.730 4.550 4.590 2,457 -0.20(-4.18%)
Jul 03, 2012 4.880 4.790 4.790 4.790 5,700 -0.42(-8.06%)
Jul 02, 2012 4.360 5.210 4.360 5.210 4,795 +0.48(+10.15%)
Jun 29, 2012 4.980 5.090 4.730 4.730 2,490 -0.27(-5.40%)
Jun 28, 2012 5.250 5.400 4.700 5.000 9,506 -0.35(-6.54%)
Jun 27, 2012 4.780 5.380 4.640 5.350 2,000 +0.33(+6.57%)
Jun 26, 2012 5.350 5.800 4.340 5.020 4,023 -0.50(-9.06%)
Jun 25, 2012 5.290 5.525 5.110 5.520 2,050 +0.41(+8.02%)
Jun 22, 2012 5.530 5.560 5.110 5.110 3,623 -0.46(-8.26%)
Jun 21, 2012 5.700 5.900 5.510 5.570 1,633 -0.33(-5.67%)
Jun 20, 2012 5.710 6.000 5.520 5.905 12,554 -0.03(-0.59%)
Jun 19, 2012 5.940 5.940 5.940 5.940 100 -0.05(-0.83%)
Jun 18, 2012 5.750 6.000 5.690 5.990 3,012 +0.15(+2.57%)
Jun 15, 2012 5.790 5.840 5.260 5.840 3,570 +0.04(+0.69%)
Jun 14, 2012 5.850 6.180 5.714 5.800 1,627 +0.34(+6.23%)
Jun 13, 2012 6.380 6.380 5.250 5.460 4,600 -1.04(-16.00%)
Jun 12, 2012 5.700 6.500 5.160 6.500 1,807 +0.80(+14.04%)
Jun 11, 2012 6.920 6.920 5.020 5.700 6,915 -1.20(-17.39%)
Jun 08, 2012 7.030 7.030 6.010 6.900 3,400 -0.35(-4.83%)
Jun 07, 2012 7.700 7.700 6.560 7.250 13,244 -0.32(-4.23%)
Jun 06, 2012 6.060 8.060 5.930 7.570 10,265 +1.52(+25.12%)
Jun 05, 2012 5.030 6.200 5.030 6.050 17,599 +0.86(+16.57%)
Jun 04, 2012 5.210 5.250 5.190 5.190 2,800 +0.01(+0.19%)
Jun 01, 2012 4.940 5.330 4.940 5.180 2,700 +0.18(+3.60%)
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.