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 31, 2010 5.630 5.630 5.550 5.550 4,504 -0.23(-3.98%)
Aug 30, 2010 5.830 6.000 5.330 5.780 5,577 +0.00(+0.00%)
Aug 27, 2010 5.400 5.910 5.400 5.780 1,100 +0.08(+1.40%)
Aug 26, 2010 5.950 5.950 5.500 5.700 3,451 -0.04(-0.70%)
Aug 25, 2010 5.630 5.750 5.060 5.740 3,872 +0.29(+5.32%)
Aug 24, 2010 5.450 5.450 5.035 5.450 2,905 -0.05(-0.91%)
Aug 23, 2010 5.840 5.950 5.500 5.500 1,700 +0.00(+0.00%)
Aug 20, 2010 5.500 5.500 5.490 5.500 1,868 +0.00(+0.00%)
Aug 19, 2010 5.490 5.830 5.490 5.500 1,000 +0.00(+0.00%)
Aug 17, 2010 4.900 5.500 5.500 5.500 6,300 +0.79(+16.77%)
Aug 16, 2010 4.750 4.785 4.650 4.710 3,000 -0.10(-2.08%)
Aug 13, 2010 4.900 4.900 4.810 4.810 300 -0.09(-1.84%)
Aug 12, 2010 4.990 4.990 4.900 4.900 3,300 -0.11(-2.20%)
Aug 11, 2010 5.300 5.300 5.010 5.010 750 -0.02(-0.30%)
Aug 10, 2010 5.025 5.025 5.025 5.025 212 +0.03(+0.50%)
Aug 09, 2010 5.190 5.190 5.000 5.000 1,600 -0.25(-4.76%)
Aug 06, 2010 5.300 5.300 5.250 5.250 350 +0.00(+0.00%)
Aug 05, 2010 5.290 5.290 5.250 5.250 2,200 -0.19(-3.49%)
Aug 04, 2010 5.440 5.440 5.440 5.440 1,000 -0.25(-4.39%)
Aug 03, 2010 5.730 5.940 5.690 5.690 1,200 -0.14(-2.40%)
Aug 02, 2010 5.830 5.830 5.830 5.830 100 -0.12(-2.02%)
Jul 30, 2010 5.700 6.135 5.700 5.950 3,657 +0.16(+2.76%)
Jul 29, 2010 6.060 6.150 5.680 5.790 2,561 -0.37(-6.01%)
Jul 28, 2010 6.400 6.400 6.040 6.160 5,749 -0.37(-5.67%)
Jul 27, 2010 6.510 6.530 6.470 6.530 1,600 +0.13(+2.03%)
Jul 26, 2010 6.000 6.950 6.000 6.400 12,946 +0.30(+4.92%)
Jul 22, 2010 6.090 6.100 6.100 6.100 500 +0.10(+1.67%)
Jul 21, 2010 6.300 6.615 5.840 6.000 4,323 +0.20(+3.36%)
Jul 20, 2010 6.100 6.100 5.801 5.805 2,100 -0.39(-6.22%)
Jul 19, 2010 6.250 6.250 6.190 6.190 550 +0.04(+0.65%)
Jul 16, 2010 6.565 6.565 6.100 6.150 1,262 +0.32(+5.40%)
Jul 14, 2010 5.835 5.835 5.835 5.835 0 -0.45(-7.09%)
Jul 13, 2010 6.605 6.640 6.050 6.280 5,404 -0.35(-5.28%)
Jul 12, 2010 6.600 6.630 6.460 6.630 2,901 -0.02(-0.30%)
Jul 08, 2010 6.700 6.650 6.650 6.650 4,700 -0.12(-1.77%)
Jul 07, 2010 6.710 6.900 6.700 6.770 2,294 -0.23(-3.29%)
Jul 06, 2010 7.000 7.000 6.685 7.000 1,400 +0.00(+0.00%)
Jun 30, 2010 7.000 7.000 7.000 7.000 400 -0.10(-1.41%)
Jun 29, 2010 7.200 7.200 7.100 7.100 313 +0.49(+7.41%)
Jun 25, 2010 7.000 7.010 6.610 6.610 2,671 -0.32(-4.62%)
Jun 23, 2010 7.050 6.930 6.930 6.930 600 -0.07(-1.00%)
Jun 22, 2010 7.060 7.200 7.000 7.000 5,688 -0.05(-0.78%)
Jun 21, 2010 7.180 7.200 7.055 7.055 2,785 +0.05(+0.79%)
Jun 18, 2010 7.000 7.000 7.000 7.000 343 -0.05(-0.71%)
Jun 17, 2010 6.980 7.400 6.965 7.050 8,384 +0.30(+4.44%)
Jun 16, 2010 6.635 6.760 6.620 6.750 900 -0.11(-1.60%)
Jun 15, 2010 6.625 7.450 6.610 6.860 8,095 +0.18(+2.69%)
Jun 14, 2010 7.190 7.220 6.680 6.680 1,300 -0.07(-1.04%)
Jun 11, 2010 6.770 6.860 6.610 6.750 2,100 -0.15(-2.17%)
Jun 10, 2010 6.660 7.240 6.660 6.900 3,100 +0.04(+0.58%)
Jun 09, 2010 6.640 6.860 6.630 6.860 800 +0.00(+0.00%)
Jun 08, 2010 6.900 7.050 6.755 6.860 1,700 -0.74(-9.75%)
Jun 07, 2010 7.500 8.000 7.500 7.601 4,268 -0.20(-2.55%)
Jun 04, 2010 6.910 7.800 6.900 7.800 4,420 +0.80(+11.43%)
Jun 03, 2010 7.000 7.000 7.000 7.000 100 +0.05(+0.70%)
Jun 02, 2010 7.200 7.315 6.951 6.951 1,338 +0.00(+0.01%)
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.