FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.19 USD  -0.30 (-1.94%)
Streaming Delayed Price  /  Updated: 3:41 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.800 6.900 6.800 6.900 7,514 +0.09(+1.32%)
Oct 30, 2014 6.800 6.900 6.800 6.810 1,838 -0.05(-0.80%)
Oct 29, 2014 6.900 6.900 6.800 6.865 2,350 -0.11(-1.58%)
Oct 28, 2014 6.800 7.156 6.800 6.975 10,859 +0.17(+2.57%)
Oct 27, 2014 6.930 6.810 6.800 6.800 684 -0.01(-0.15%)
Oct 24, 2014 6.810 6.810 6.810 6.810 153 -0.00(-0.00%)
Oct 23, 2014 6.810 6.810 6.810 6.810 306 +0.17(+2.56%)
Oct 22, 2014 6.640 6.640 6.640 6.640 166 +0.02(+0.30%)
Oct 21, 2014 6.680 6.750 6.620 6.620 540 -0.10(-1.49%)
Oct 20, 2014 6.400 6.740 6.400 6.720 488 +0.01(+0.15%)
Oct 17, 2014 6.400 6.730 6.400 6.710 1,004 +0.11(+1.67%)
Oct 16, 2014 6.600 6.730 6.600 6.600 1,798 -0.13(-1.93%)
Oct 15, 2014 6.400 6.730 6.400 6.730 1,882 +0.18(+2.75%)
Oct 14, 2014 6.510 6.580 6.510 6.550 2,029 -0.04(-0.61%)
Oct 13, 2014 6.580 6.910 6.910 6.590 1,248 -0.32(-4.63%)
Oct 08, 2014 6.540 6.910 6.910 6.910 1,100 -0.06(-0.86%)
Oct 07, 2014 6.700 7.100 6.700 6.970 1,857 +0.27(+4.03%)
Oct 06, 2014 6.700 6.750 6.700 6.700 1,014 -0.37(-5.23%)
Oct 03, 2014 7.070 7.070 7.070 7.070 100 +0.37(+5.52%)
Oct 02, 2014 6.350 7.100 6.300 6.700 27,396 -0.40(-5.63%)
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.