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 (%)
Oct 31, 2002 9.011 9.011 9.011 9.011 100 -0.33(-3.56%)
Oct 30, 2002 9.344 9.344 9.344 9.344 0 +0.00(+0.00%)
Oct 29, 2002 8.998 9.344 8.998 9.344 2,100 +0.35(+3.84%)
Oct 28, 2002 8.998 8.998 8.998 8.998 100 -0.28(-3.03%)
Oct 25, 2002 9.279 9.376 8.973 9.280 2,700 +0.31(+3.50%)
Oct 24, 2002 8.966 8.966 8.966 8.966 100 +0.19(+2.19%)
Oct 23, 2002 8.774 8.774 8.774 8.774 500 +0.00(+0.00%)
Oct 22, 2002 9.030 9.030 9.030 8.774 900 -0.51(-5.45%)
Oct 21, 2002 8.902 9.280 8.902 9.280 500 +0.38(+4.32%)
Oct 18, 2002 8.896 8.896 8.896 8.896 100 +0.06(+0.65%)
Oct 17, 2002 8.838 8.838 8.838 8.838 100 -0.44(-4.69%)
Oct 16, 2002 8.838 8.851 8.832 9.274 1,000 +0.50(+5.69%)
Oct 15, 2002 8.774 8.774 8.774 8.774 0 +0.00(+0.00%)
Oct 14, 2002 8.774 8.774 8.774 8.774 100 -0.50(-5.38%)
Oct 11, 2002 8.710 9.274 8.704 9.274 1,500 +0.00(+0.00%)
Oct 10, 2002 9.274 9.274 9.274 9.274 200 +0.57(+6.54%)
Oct 09, 2002 8.704 8.704 8.704 8.704 0 +0.00(+0.00%)
Oct 08, 2002 8.723 9.267 8.704 8.704 300 -0.02(-0.22%)
Oct 07, 2002 8.723 8.723 8.723 8.723 300 -0.01(-0.15%)
Oct 04, 2002 9.120 9.120 8.736 8.736 1,200 -0.45(-4.88%)
Oct 03, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Oct 02, 2002 9.190 9.274 9.120 9.184 2,700 -0.01(-0.07%)
Oct 01, 2002 9.197 9.344 9.190 9.190 900 -0.09(-0.97%)
Sep 30, 2002 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Sep 27, 2002 9.274 9.280 9.274 9.280 1,100 +0.00(+0.00%)
Sep 26, 2002 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Sep 25, 2002 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Sep 24, 2002 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Sep 23, 2002 9.466 9.466 9.280 9.280 900 -0.32(-3.33%)
Sep 20, 2002 9.600 9.600 9.600 9.600 400 +0.13(+1.35%)
Sep 19, 2002 9.472 9.472 9.472 9.472 600 -0.25(-2.57%)
Sep 18, 2002 9.978 9.978 9.510 9.722 1,100 -0.20(-2.00%)
Sep 17, 2002 9.920 9.920 9.920 9.920 1,000 +0.00(+0.00%)
Sep 16, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Sep 13, 2002 9.670 9.920 9.670 9.920 300 +0.19(+1.97%)
Sep 12, 2002 10.12 10.12 9.728 9.728 1,900 -0.53(-5.18%)
Sep 11, 2002 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Sep 10, 2002 10.18 10.26 10.18 10.26 6,800 +0.08(+0.75%)
Sep 09, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 06, 2002 10.21 10.24 10.18 10.18 10,700 -0.03(-0.25%)
Sep 05, 2002 10.24 10.24 10.21 10.21 2,400 -0.10(-0.93%)
Sep 04, 2002 10.30 10.30 10.30 10.30 500 +0.13(+1.26%)
Sep 03, 2002 10.18 10.18 10.18 10.18 400 -0.13(-1.24%)
Aug 30, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 29, 2002 10.30 10.30 10.30 10.30 400 +0.20(+2.03%)
Aug 28, 2002 10.10 10.10 10.10 10.10 200 +0.01(+0.13%)
Aug 27, 2002 10.09 10.09 10.09 10.09 100 -0.22(-2.11%)
Aug 26, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 23, 2002 10.30 10.30 10.30 10.30 1,800 +0.00(+0.01%)
Aug 22, 2002 10.08 10.30 10.00 10.30 12,900 +0.38(+3.86%)
Aug 21, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Aug 20, 2002 9.920 9.920 9.920 9.920 100 +0.16(+1.64%)
Aug 16, 2002 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Aug 15, 2002 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Aug 14, 2002 10.30 10.30 9.760 9.760 700 -0.16(-1.61%)
Aug 13, 2002 9.920 9.920 9.920 9.920 600 -0.38(-3.73%)
Aug 12, 2002 10.30 10.30 10.30 10.30 0 +0.22(+2.22%)
Aug 07, 2002 10.08 10.08 10.08 10.08 60,000 +0.00(+0.00%)
Aug 06, 2002 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 05, 2002 10.29 10.29 10.08 10.08 600 +0.22(+2.27%)
Aug 02, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
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.