FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.86 USD  +0.11 (+0.70%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.740 2.806 2.726 2.766 4,890 +0.16(+5.98%)
Jan 30, 2012 2.600 2.620 2.500 2.610 3,982 -0.14(-5.09%)
Jan 27, 2012 2.750 2.850 2.700 2.750 7,735 +0.07(+2.61%)
Jan 26, 2012 2.570 2.680 2.570 2.680 6,208 +0.10(+3.88%)
Jan 25, 2012 2.590 2.590 2.580 2.580 900 +0.07(+2.78%)
Jan 24, 2012 2.460 2.598 2.260 2.510 7,029 +0.02(+0.80%)
Jan 23, 2012 2.490 2.500 2.020 2.490 4,750 +0.41(+19.71%)
Jan 20, 2012 2.080 2.080 2.080 2.080 500 +0.11(+5.58%)
Jan 19, 2012 1.900 2.090 1.899 1.970 14,289 +0.06(+3.14%)
Jan 18, 2012 1.910 1.910 1.910 1.910 1,381 +0.01(+0.53%)
Jan 17, 2012 1.900 1.900 1.900 1.900 1,066 -0.04(-2.06%)
Jan 13, 2012 1.950 1.950 1.940 1.940 4,500 -0.01(-0.51%)
Jan 12, 2012 2.050 2.050 1.950 1.950 12,300 +0.00(+0.00%)
Jan 11, 2012 1.940 1.970 1.940 1.950 5,980 +0.00(+0.00%)
Jan 10, 2012 2.200 2.200 1.940 1.950 11,128 +0.00(+0.00%)
Jan 09, 2012 1.950 1.950 1.950 1.950 400 -0.04(-2.01%)
Jan 06, 2012 2.250 2.320 1.910 1.990 9,925 +0.01(+0.51%)
Jan 05, 2012 2.000 2.000 1.910 1.980 8,593 -0.07(-3.41%)
Jan 04, 2012 2.120 2.120 2.000 2.050 25,635 -0.19(-8.48%)
Dec 30, 2011 2.230 2.240 2.224 2.240 400 +0.12(+5.66%)
Dec 29, 2011 2.180 2.180 2.120 2.120 1,200 +0.00(+0.00%)
Dec 28, 2011 2.190 2.190 2.120 2.120 1,500 -0.05(-2.30%)
Dec 27, 2011 2.230 2.230 2.170 2.170 3,500 -0.02(-0.91%)
Dec 23, 2011 2.200 2.280 2.170 2.190 6,194 -0.03(-1.35%)
Dec 21, 2011 2.140 2.300 2.120 2.220 3,130 +0.07(+3.26%)
Dec 20, 2011 2.250 2.300 2.150 2.150 6,747 -0.17(-7.33%)
Dec 19, 2011 2.290 2.380 2.290 2.320 624 -0.02(-0.85%)
Dec 16, 2011 2.320 2.340 2.310 2.340 600 -0.06(-2.50%)
Dec 15, 2011 2.250 2.400 2.250 2.400 1,240 +0.15(+6.67%)
Dec 14, 2011 2.230 2.250 2.230 2.250 656 +0.03(+1.35%)
Dec 13, 2011 2.160 2.750 2.140 2.220 2,560 -0.33(-12.94%)
Dec 12, 2011 2.630 2.635 2.300 2.550 3,477 -0.08(-3.04%)
Dec 09, 2011 2.330 2.630 2.330 2.630 2,896 +0.37(+16.37%)
Dec 06, 2011 2.260 2.260 2.260 2.260 800 +0.11(+5.12%)
Dec 05, 2011 2.160 2.160 2.110 2.150 2,382 -0.22(-9.28%)
Dec 02, 2011 2.170 2.370 2.150 2.370 700 +0.27(+12.86%)
Nov 30, 2011 2.120 2.100 2.100 2.100 13,000 +0.08(+3.96%)
Nov 29, 2011 2.038 2.038 2.020 2.020 200 -0.01(-0.49%)
Nov 28, 2011 2.010 2.030 2.010 2.030 3,265 +0.02(+1.00%)
Nov 25, 2011 2.010 2.150 2.000 2.010 6,224 -0.15(-6.94%)
Nov 23, 2011 2.280 2.310 2.160 2.160 6,751 -0.31(-12.56%)
Nov 22, 2011 2.280 2.707 2.280 2.470 1,324 -0.17(-6.44%)
Nov 21, 2011 2.270 2.720 2.270 2.640 600 +0.22(+9.09%)
Nov 18, 2011 2.260 2.420 2.260 2.420 1,458 +0.17(+7.56%)
Nov 17, 2011 2.250 2.250 2.250 2.250 887 -0.08(-3.43%)
Nov 14, 2011 2.320 2.330 2.330 2.330 1,000 -0.01(-0.43%)
Nov 10, 2011 2.280 2.340 2.340 2.340 3,100 +0.04(+1.74%)
Nov 09, 2011 2.380 2.790 2.300 2.300 12,961 +0.05(+2.22%)
Nov 07, 2011 2.250 2.250 2.250 2.250 0 -0.13(-5.66%)
Nov 04, 2011 2.320 2.385 2.300 2.385 1,577 +0.08(+3.70%)
Nov 03, 2011 2.400 2.400 2.300 2.300 1,060 -0.08(-3.40%)
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.