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 29, 2014 6.500 6.500 6.500 6.500 1,500 +0.00(+0.00%)
Aug 28, 2014 6.500 6.500 6.500 6.500 124 -0.06(-0.91%)
Aug 22, 2014 6.490 6.560 6.560 6.560 1,400 -0.13(-1.94%)
Aug 21, 2014 6.690 6.690 6.690 6.690 362 +0.00(+0.00%)
Aug 20, 2014 6.433 6.690 6.433 6.690 400 +0.18(+2.76%)
Aug 18, 2014 6.670 6.510 6.510 6.510 200 +0.01(+0.15%)
Aug 15, 2014 6.435 6.500 6.430 6.500 4,100 +0.07(+1.07%)
Aug 14, 2014 6.525 6.570 6.431 6.431 1,200 +0.00(+0.02%)
Aug 13, 2014 6.400 6.500 6.400 6.430 3,781 -0.12(-1.91%)
Aug 11, 2014 6.470 6.555 6.555 6.555 3,200 -0.18(-2.60%)
Aug 08, 2014 6.690 6.690 6.453 6.730 766 +0.36(+5.65%)
Aug 07, 2014 6.380 6.550 6.350 6.370 5,215 +0.00(+0.00%)
Aug 06, 2014 6.500 6.500 6.360 6.370 6,378 -0.13(-2.00%)
Aug 05, 2014 6.360 6.600 6.360 6.500 4,754 -0.05(-0.76%)
Aug 04, 2014 6.350 6.730 6.350 6.550 24,382 -0.19(-2.82%)
Aug 01, 2014 6.800 6.800 6.310 6.740 3,288 -0.15(-2.18%)
Jul 31, 2014 6.970 6.970 6.340 6.890 2,281 +0.28(+4.24%)
Jul 30, 2014 6.610 6.610 6.610 6.610 107 +0.16(+2.48%)
Jul 29, 2014 6.690 6.970 6.330 6.450 2,627 -0.52(-7.46%)
Jul 28, 2014 6.970 6.970 6.970 6.970 185 +0.53(+8.23%)
Jul 25, 2014 6.340 6.750 6.300 6.440 1,403 -0.03(-0.46%)
Jul 24, 2014 6.820 6.820 6.470 6.470 814 -0.14(-2.12%)
Jul 23, 2014 6.330 6.640 6.330 6.610 739 -0.09(-1.34%)
Jul 22, 2014 6.790 6.880 6.660 6.700 8,621 +0.05(+0.75%)
Jul 21, 2014 6.690 7.000 6.650 6.650 6,519 -0.04(-0.60%)
Jul 18, 2014 7.030 7.030 6.641 6.690 3,542 -0.27(-3.88%)
Jul 17, 2014 6.430 7.130 6.430 6.960 33,846 +0.70(+11.18%)
Jul 16, 2014 6.310 6.360 6.250 6.260 6,600 +0.01(+0.16%)
Jul 15, 2014 6.320 6.320 6.250 6.250 2,491 +0.00(+0.00%)
Jul 14, 2014 6.250 6.393 6.250 6.250 7,489 -0.03(-0.48%)
Jul 11, 2014 6.270 6.450 6.250 6.280 4,200 +0.01(+0.16%)
Jul 10, 2014 6.350 6.400 6.270 6.270 2,530 +0.00(+0.00%)
Jul 09, 2014 6.270 6.450 6.250 6.270 3,115 +0.02(+0.32%)
Jul 08, 2014 6.350 6.410 6.250 6.250 7,250 -0.13(-2.04%)
Jul 07, 2014 6.380 6.380 6.380 6.380 364 -0.04(-0.62%)
Jul 03, 2014 6.140 6.420 6.420 6.420 10,600 +0.16(+2.56%)
Jul 02, 2014 6.070 6.450 6.070 6.260 11,880 +0.20(+3.30%)
Jul 01, 2014 6.270 6.270 6.000 6.060 7,346 -0.25(-3.96%)
Jun 30, 2014 6.180 6.310 6.000 6.310 7,644 +0.01(+0.16%)
Jun 27, 2014 6.180 6.300 6.120 6.300 8,727 +0.24(+3.96%)
Jun 26, 2014 6.060 6.300 6.000 6.060 16,719 +0.00(+0.00%)
Jun 25, 2014 6.140 6.190 6.030 6.060 3,311 -0.07(-1.14%)
Jun 24, 2014 6.120 6.200 6.000 6.130 10,694 +0.11(+1.83%)
Jun 23, 2014 6.170 6.170 6.020 6.020 4,387 -0.18(-2.90%)
Jun 20, 2014 6.110 6.220 6.000 6.200 11,065 +0.10(+1.64%)
Jun 19, 2014 6.290 6.300 6.010 6.100 3,610 -0.18(-2.87%)
Jun 18, 2014 6.150 6.280 6.100 6.280 3,200 +0.14(+2.28%)
Jun 16, 2014 6.060 6.140 6.140 6.140 28 -0.01(-0.20%)
Jun 13, 2014 6.090 6.280 6.080 6.152 8,028 +0.06(+1.02%)
Jun 12, 2014 6.000 6.090 6.000 6.090 1,344 +0.00(+0.03%)
Jun 11, 2014 6.088 6.088 6.088 6.088 110 +0.03(+0.46%)
Jun 09, 2014 6.060 6.060 6.060 6.060 0 -0.02(-0.33%)
Jun 06, 2014 6.180 6.250 6.080 6.080 9,091 +0.01(+0.23%)
Jun 05, 2014 6.066 6.066 6.066 6.066 100 +0.05(+0.76%)
Jun 04, 2014 6.020 6.020 6.020 6.020 135 -0.08(-1.31%)
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.