FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.40 USD  -0.06 (-0.39%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.