FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.05 USD  +0.32 (+2.03%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.350 6.595 6.350 6.480 600 +0.22(+3.60%)
Aug 28, 2009 6.270 6.270 6.006 6.255 1,915 -0.42(-6.33%)
Aug 27, 2009 6.250 6.678 6.250 6.678 358 +0.63(+10.38%)
Aug 26, 2009 6.490 6.490 6.050 6.050 790 +0.00(+0.00%)
Aug 25, 2009 6.080 6.460 6.050 6.050 3,016 +0.00(+0.00%)
Aug 24, 2009 6.500 6.500 6.050 6.050 700 -1.11(-15.50%)
Aug 21, 2009 7.190 7.190 6.150 7.160 2,010 +0.38(+5.60%)
Aug 20, 2009 7.200 7.200 6.030 6.780 711 -0.35(-4.91%)
Aug 19, 2009 7.242 7.260 7.130 7.130 335 +0.39(+5.82%)
Aug 18, 2009 7.150 7.150 6.500 6.738 1,274 -0.03(-0.50%)
Aug 17, 2009 7.430 7.430 6.772 6.772 5,101 -0.34(-4.75%)
Aug 14, 2009 7.220 7.565 7.110 7.110 1,696 -0.29(-3.92%)
Aug 13, 2009 7.640 7.640 7.400 7.400 2,800 +0.08(+1.02%)
Aug 12, 2009 7.640 7.640 7.150 7.325 6,013 -0.42(-5.48%)
Aug 11, 2009 7.750 7.750 7.750 7.750 100 +0.12(+1.57%)
Aug 10, 2009 7.200 7.790 7.160 7.630 3,878 +0.42(+5.83%)
Aug 07, 2009 7.300 7.740 7.210 7.210 21,474 -0.20(-2.70%)
Aug 06, 2009 7.990 7.990 7.000 7.410 4,298 +0.02(+0.30%)
Aug 05, 2009 7.400 8.090 7.200 7.388 12,372 +0.11(+1.48%)
Aug 04, 2009 7.400 7.400 7.210 7.280 2,200 +0.07(+0.97%)
Aug 03, 2009 7.790 7.790 7.100 7.210 6,361 -0.09(-1.23%)
Jul 31, 2009 7.450 7.800 7.300 7.300 8,025 +0.15(+2.10%)
Jul 30, 2009 7.150 7.150 7.150 7.150 100 -0.65(-8.33%)
Jul 29, 2009 7.800 7.880 7.590 7.800 1,401 -0.24(-2.99%)
Jul 28, 2009 7.460 8.470 7.460 8.040 8,976 +0.53(+7.06%)
Jul 27, 2009 7.410 7.510 7.410 7.510 1,936 -0.29(-3.72%)
Jul 24, 2009 8.490 8.490 7.800 7.800 7,481 -0.70(-8.24%)
Jul 23, 2009 7.500 8.830 7.500 8.500 14,879 +1.25(+17.24%)
Jul 22, 2009 7.250 7.250 7.000 7.250 11,600 +0.12(+1.68%)
Jul 21, 2009 7.210 7.260 7.130 7.130 400 -0.36(-4.81%)
Jul 20, 2009 7.470 7.500 7.470 7.490 700 -0.30(-3.85%)
Jul 17, 2009 7.900 7.900 7.700 7.790 1,251 +0.26(+3.45%)
Jul 16, 2009 7.240 7.900 7.240 7.530 15,449 +0.03(+0.40%)
Jul 15, 2009 7.350 7.500 7.000 7.500 1,600 +0.00(+0.07%)
Jul 14, 2009 7.495 7.495 7.495 7.495 100 -0.02(-0.33%)
Jul 13, 2009 7.210 7.660 7.210 7.520 7,577 +0.23(+3.16%)
Jul 10, 2009 7.930 7.930 6.980 7.290 9,737 -0.01(-0.14%)
Jul 09, 2009 7.330 7.335 7.130 7.300 700 +0.00(+0.00%)
Jul 08, 2009 7.730 7.920 7.050 7.300 3,202 +0.53(+7.83%)
Jul 07, 2009 6.920 7.500 6.705 6.770 600 -0.91(-11.85%)
Jul 02, 2009 7.680 7.680 7.680 7.680 0 +0.41(+5.64%)
Jul 01, 2009 7.110 7.330 7.110 7.270 4,700 +0.16(+2.25%)
Jun 30, 2009 7.600 7.600 7.110 7.110 1,493 -0.84(-10.57%)
Jun 26, 2009 7.940 7.950 7.950 7.950 5,100 +1.01(+14.55%)
Jun 25, 2009 8.000 8.050 6.880 6.940 3,890 -0.73(-9.52%)
Jun 24, 2009 6.750 8.210 6.750 7.670 6,048 +0.65(+9.26%)
Jun 23, 2009 7.210 7.480 7.010 7.020 2,325 -0.88(-11.14%)
Jun 22, 2009 6.760 7.900 6.750 7.900 6,138 +0.67(+9.27%)
Jun 19, 2009 7.020 7.230 7.020 7.230 700 +0.28(+4.03%)
Jun 18, 2009 6.620 7.020 6.560 6.950 8,270 -0.05(-0.71%)
Jun 17, 2009 7.850 7.850 7.000 7.000 3,963 -0.86(-10.94%)
Jun 11, 2009 7.860 7.860 7.860 7.860 0 +0.36(+4.80%)
Jun 10, 2009 7.185 7.500 7.185 7.500 1,030 -0.05(-0.66%)
Jun 09, 2009 8.050 8.050 7.360 7.550 900 +0.31(+4.28%)
Jun 08, 2009 7.780 7.780 7.240 7.240 3,000 +0.06(+0.84%)
Jun 05, 2009 7.980 7.980 7.180 7.180 1,392 -0.67(-8.54%)
Jun 04, 2009 7.290 7.990 7.290 7.850 3,771 +0.15(+2.01%)
Jun 02, 2009 7.665 7.700 7.640 7.695 872 +0.31(+4.13%)
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.