FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.59 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:41 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.64 15.64 15.31 15.54 7,237 -0.01(-0.06%)
Oct 30, 2019 15.69 15.69 15.16 15.55 10,822 -0.13(-0.83%)
Oct 29, 2019 15.18 15.71 15.18 15.68 5,167 +0.15(+0.97%)
Oct 28, 2019 15.65 15.73 15.48 15.53 3,281 -0.02(-0.13%)
Oct 25, 2019 15.67 15.75 15.55 15.55 5,300 -0.07(-0.45%)
Oct 24, 2019 15.62 15.76 15.50 15.62 2,158 -0.01(-0.06%)
Oct 23, 2019 15.75 15.97 15.48 15.63 7,930 -0.10(-0.64%)
Oct 22, 2019 15.75 15.75 15.62 15.73 3,452 -0.02(-0.13%)
Oct 21, 2019 15.75 15.75 15.63 15.75 3,867 +0.00(+0.00%)
Oct 18, 2019 15.40 15.75 15.40 15.75 12,600 -0.04(-0.25%)
Oct 17, 2019 15.79 15.79 15.79 15.79 3,002 +0.10(+0.64%)
Oct 16, 2019 15.79 15.79 15.35 15.69 4,978 -0.18(-1.13%)
Oct 15, 2019 15.46 15.99 15.46 15.87 2,005 +0.12(+0.76%)
Oct 14, 2019 15.61 15.91 15.41 15.75 2,329 +0.15(+0.96%)
Oct 11, 2019 15.50 15.74 15.38 15.60 12,800 +0.30(+1.96%)
Oct 10, 2019 15.49 15.54 15.10 15.30 3,459 -0.05(-0.33%)
Oct 09, 2019 15.62 15.75 15.35 15.35 2,536 -0.10(-0.65%)
Oct 08, 2019 15.47 15.60 15.45 15.45 2,102 +0.03(+0.19%)
Oct 07, 2019 15.14 15.63 15.14 15.42 5,889 +0.34(+2.25%)
Oct 04, 2019 15.00 15.25 14.95 15.08 5,400 -0.01(-0.07%)
Oct 03, 2019 15.00 15.11 14.96 15.09 3,167 +0.13(+0.87%)
Oct 02, 2019 15.12 15.30 14.96 14.96 4,329 -0.28(-1.84%)
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.