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 (%)
Aug 30, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 29, 2002 10.30 10.30 10.30 10.30 400 +0.20(+2.03%)
Aug 28, 2002 10.10 10.10 10.10 10.10 200 +0.01(+0.13%)
Aug 27, 2002 10.09 10.09 10.09 10.09 100 -0.22(-2.11%)
Aug 26, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 23, 2002 10.30 10.30 10.30 10.30 1,800 +0.00(+0.01%)
Aug 22, 2002 10.08 10.30 10.00 10.30 12,900 +0.38(+3.86%)
Aug 21, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Aug 20, 2002 9.920 9.920 9.920 9.920 100 +0.16(+1.64%)
Aug 16, 2002 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Aug 15, 2002 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Aug 14, 2002 10.30 10.30 9.760 9.760 700 -0.16(-1.61%)
Aug 13, 2002 9.920 9.920 9.920 9.920 600 -0.38(-3.73%)
Aug 12, 2002 10.30 10.30 10.30 10.30 0 +0.22(+2.22%)
Aug 07, 2002 10.08 10.08 10.08 10.08 60,000 +0.00(+0.00%)
Aug 06, 2002 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 05, 2002 10.29 10.29 10.08 10.08 600 +0.22(+2.27%)
Aug 02, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Aug 01, 2002 9.856 9.856 9.856 9.856 100 -0.24(-2.41%)
Jul 31, 2002 9.984 10.24 9.984 10.10 2,800 +0.12(+1.15%)
Jul 30, 2002 9.984 9.984 9.984 9.984 0 +0.00(+0.00%)
Jul 29, 2002 9.984 9.984 9.984 9.984 0 +0.00(+0.00%)
Jul 26, 2002 9.984 9.984 9.984 9.984 1,000 +0.67(+7.22%)
Jul 25, 2002 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jul 24, 2002 9.697 9.760 9.312 9.312 1,800 -0.52(-5.27%)
Jul 23, 2002 9.830 9.830 9.830 9.830 0 +0.00(+0.00%)
Jul 22, 2002 9.990 9.990 9.830 9.830 1,300 -0.16(-1.61%)
Jul 19, 2002 10.08 10.08 9.990 9.991 700 -0.31(-3.04%)
Jul 17, 2002 10.30 10.30 10.30 10.30 2,900 -0.05(-0.49%)
Jul 12, 2002 10.36 10.36 10.36 10.36 3,000 +0.44(+4.39%)
Jul 11, 2002 9.293 9.920 9.293 9.920 800 -0.38(-3.72%)
Jul 10, 2002 10.05 10.05 10.05 10.30 1,200 +0.32(+3.20%)
Jul 09, 2002 9.599 9.984 9.562 9.984 1,500 +0.38(+4.00%)
Jul 08, 2002 8.774 9.600 8.774 9.600 400 +0.83(+9.41%)
Jul 05, 2002 8.774 8.774 8.774 8.774 0 +0.00(+0.00%)
Jul 04, 2002 8.774 8.774 8.774 8.774 1,000 +0.00(+0.00%)
Jul 03, 2002 8.774 8.774 8.774 8.774 1,000 -0.09(-1.01%)
Jul 02, 2002 8.864 8.864 8.768 8.864 2,700 +0.06(+0.73%)
Jul 01, 2002 8.800 8.800 8.800 8.800 500 +0.00(+0.00%)
Jun 28, 2002 8.800 8.800 8.800 8.800 200 -0.10(-1.08%)
Jun 27, 2002 8.896 8.896 8.896 8.896 0 +0.00(+0.00%)
Jun 26, 2002 8.896 8.896 8.896 8.896 0 +0.00(+0.00%)
Jun 25, 2002 8.896 8.896 8.896 8.896 100 +0.00(+0.00%)
Jun 21, 2002 8.704 8.896 8.704 8.896 700 +0.19(+2.21%)
Jun 20, 2002 8.704 8.704 8.704 8.704 0 +0.00(+0.00%)
Jun 19, 2002 8.704 8.832 8.704 8.704 1,700 +0.00(+0.00%)
Jun 18, 2002 8.704 8.704 8.704 8.704 0 +0.00(+0.00%)
Jun 17, 2002 8.704 8.704 8.704 8.704 100 +0.06(+0.74%)
Jun 14, 2002 8.703 8.703 8.640 8.640 500 +0.06(+0.75%)
Jun 12, 2002 8.512 8.576 8.512 8.576 3,600 +0.00(+0.00%)
Jun 11, 2002 8.576 8.576 8.576 8.576 1,900 +0.03(+0.37%)
Jun 10, 2002 8.544 8.544 8.544 8.544 0 +0.00(+0.00%)
Jun 07, 2002 8.673 8.673 8.544 8.544 400 -0.26(-2.91%)
Jun 06, 2002 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
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.