FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.24 USD  +0.37 (+2.33%)
Official Closing Price  /  Updated: 4:04 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.750 8.750 8.750 8.750 2,577 +0.00(+0.00%)
Oct 30, 2008 8.750 8.750 8.750 8.750 1,992 +0.00(+0.00%)
Oct 29, 2008 9.200 9.200 8.540 8.750 3,149 -0.45(-4.89%)
Oct 28, 2008 9.200 9.200 9.200 9.200 200 -0.05(-0.54%)
Oct 27, 2008 9.270 9.310 9.250 9.250 2,132 -0.65(-6.57%)
Oct 21, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 20, 2008 9.900 9.900 9.900 9.900 1,000 +0.01(+0.10%)
Oct 17, 2008 9.890 10.45 9.890 9.890 500 +0.14(+1.44%)
Oct 16, 2008 9.910 9.910 9.650 9.750 3,900 -0.15(-1.52%)
Oct 15, 2008 9.900 9.900 9.900 9.900 1,000 -0.10(-1.00%)
Oct 14, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 13, 2008 10.00 10.10 10.000 10.00 11,894 +0.25(+2.56%)
Oct 10, 2008 9.750 9.750 9.750 9.750 2,200 -0.05(-0.51%)
Oct 09, 2008 10.50 10.50 9.800 9.800 3,195 -0.70(-6.67%)
Oct 08, 2008 10.50 10.50 10.45 10.50 1,755 -0.45(-4.11%)
Oct 07, 2008 9.990 10.95 9.990 10.95 2,328 +0.95(+9.50%)
Oct 06, 2008 10.00 10.00 10.00 10.00 3,204 +0.00(+0.00%)
Oct 03, 2008 10.01 10.01 10.00 10.00 801 -0.20(-1.96%)
Oct 02, 2008 10.05 10.20 10.05 10.20 2,600 -0.08(-0.78%)
Oct 01, 2008 10.20 10.28 9.750 10.28 9,450 -0.12(-1.15%)
Sep 30, 2008 10.20 10.40 10.10 10.40 1,300 -0.20(-1.89%)
Sep 29, 2008 10.40 10.60 10.40 10.60 4,000 +0.15(+1.44%)
Sep 26, 2008 10.90 10.90 10.40 10.45 2,226 +0.03(+0.29%)
Sep 25, 2008 10.42 10.42 10.42 10.42 100 -0.03(-0.29%)
Sep 24, 2008 10.45 10.45 10.45 10.45 100 +0.05(+0.48%)
Sep 23, 2008 10.40 10.40 10.40 10.40 100 +0.15(+1.46%)
Sep 22, 2008 10.25 10.25 10.25 10.25 3,900 +0.00(+0.00%)
Sep 19, 2008 9.900 10.71 9.900 10.25 3,199 +0.51(+5.22%)
Sep 18, 2008 9.740 9.742 9.742 9.742 0 +0.00(+0.00%)
Sep 17, 2008 10.05 10.05 9.560 9.742 1,381 -0.01(-0.08%)
Sep 16, 2008 10.03 10.03 9.500 9.750 4,192 -0.45(-4.41%)
Sep 11, 2008 10.76 10.20 10.20 10.20 2,900 -0.78(-7.10%)
Sep 10, 2008 11.58 11.58 10.81 10.98 2,227 +0.13(+1.20%)
Sep 09, 2008 10.85 10.85 10.85 10.85 2,800 -0.02(-0.18%)
Sep 04, 2008 11.70 10.87 10.87 10.87 800 -0.48(-4.23%)
Sep 03, 2008 11.40 11.40 11.35 11.35 430 +0.75(+7.08%)
Aug 27, 2008 10.60 10.60 10.60 10.60 200 -0.38(-3.46%)
Aug 25, 2008 10.89 10.98 10.98 10.98 200 +0.38(+3.58%)
Aug 21, 2008 10.50 10.60 10.60 10.60 1,300 -0.72(-6.36%)
Aug 20, 2008 10.70 11.32 10.65 11.32 1,000 -0.58(-4.87%)
Aug 15, 2008 11.90 11.90 11.90 11.90 0 +0.18(+1.54%)
Aug 14, 2008 11.21 11.72 10.72 11.72 2,582 +1.12(+10.57%)
Aug 13, 2008 10.64 10.91 10.58 10.60 4,000 +0.10(+0.95%)
Aug 12, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 11, 2008 10.96 10.96 10.50 10.50 560 -0.05(-0.47%)
Aug 08, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 07, 2008 10.55 10.55 10.55 10.55 231 +0.05(+0.48%)
Aug 06, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 05, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 04, 2008 10.50 10.50 10.50 10.50 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.