FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.79 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.55 24.98 22.48 24.98 6,290 +2.64(+11.82%)
Oct 28, 2005 23.75 23.75 22.10 22.34 7,714 -1.44(-6.06%)
Oct 27, 2005 23.83 23.83 23.78 23.78 721 -1.17(-4.69%)
Oct 26, 2005 25.02 25.02 24.95 24.95 329 -0.08(-0.32%)
Oct 25, 2005 24.99 25.47 24.51 25.03 1,557 -0.33(-1.30%)
Oct 24, 2005 25.06 25.57 24.78 25.36 2,700 +1.05(+4.32%)
Oct 21, 2005 24.62 25.19 24.28 24.31 2,366 -0.67(-2.68%)
Oct 20, 2005 25.25 25.61 24.48 24.98 9,064 -0.17(-0.68%)
Oct 19, 2005 22.15 25.15 22.10 25.15 6,929 +2.90(+13.03%)
Oct 18, 2005 23.88 23.88 22.20 22.25 2,350 -0.98(-4.22%)
Oct 17, 2005 23.21 23.23 22.16 23.23 5,667 +0.29(+1.26%)
Oct 14, 2005 22.59 22.94 22.26 22.94 512 +0.68(+3.06%)
Oct 13, 2005 22.01 22.60 22.00 22.26 1,738 -0.21(-0.94%)
Oct 12, 2005 22.49 22.93 22.28 22.47 1,751 -0.48(-2.09%)
Oct 11, 2005 23.45 23.45 22.95 22.95 3,144 -0.39(-1.67%)
Oct 10, 2005 23.55 23.60 23.33 23.34 1,000 -0.65(-2.71%)
Oct 07, 2005 24.25 24.25 23.99 23.99 1,515 +0.01(+0.04%)
Oct 06, 2005 24.75 25.08 23.98 23.98 4,070 -0.76(-3.07%)
Oct 05, 2005 25.85 25.85 24.74 24.74 6,001 -1.82(-6.85%)
Oct 04, 2005 26.73 26.73 26.06 26.56 1,197 +0.11(+0.42%)
Oct 03, 2005 27.02 27.02 26.45 26.45 1,849 -0.61(-2.25%)
Sep 30, 2005 27.75 27.75 27.00 27.06 2,405 -0.72(-2.59%)
Sep 29, 2005 27.00 27.78 27.00 27.78 1,087 +0.28(+1.02%)
Sep 28, 2005 28.50 28.60 27.02 27.50 2,603 -1.00(-3.51%)
Sep 27, 2005 29.45 29.55 28.50 28.50 1,291 -0.95(-3.23%)
Sep 26, 2005 25.95 29.45 25.50 29.45 2,895 +4.08(+16.08%)
Sep 23, 2005 25.37 25.66 25.37 25.37 340 -0.27(-1.05%)
Sep 22, 2005 25.64 26.64 25.41 25.64 2,447 -0.27(-1.04%)
Sep 21, 2005 26.43 26.43 25.91 25.91 2,753 -1.28(-4.71%)
Sep 20, 2005 27.70 27.70 26.44 27.19 2,460 +0.13(+0.48%)
Sep 19, 2005 28.35 28.35 26.97 27.06 2,278 -0.71(-2.56%)
Sep 16, 2005 27.61 28.24 27.00 27.77 24,326 +0.43(+1.57%)
Sep 15, 2005 28.20 28.20 27.01 27.34 1,629 -0.86(-3.05%)
Sep 14, 2005 29.00 29.00 27.99 28.20 1,400 -0.65(-2.25%)
Sep 13, 2005 28.68 28.85 28.68 28.85 731 -0.09(-0.31%)
Sep 12, 2005 27.93 28.94 27.76 28.94 2,895 +1.04(+3.73%)
Sep 09, 2005 27.65 27.90 27.65 27.90 1,759 +0.30(+1.09%)
Sep 08, 2005 27.71 27.75 27.56 27.60 600 -0.51(-1.81%)
Sep 07, 2005 27.55 28.23 27.55 28.11 5,643 +0.20(+0.72%)
Sep 06, 2005 27.05 27.91 26.05 27.91 3,097 +0.34(+1.23%)
Sep 02, 2005 27.31 27.85 27.31 27.57 1,710 +0.29(+1.06%)
Sep 01, 2005 25.37 27.81 25.37 27.28 6,209 +1.70(+6.65%)
Aug 31, 2005 25.13 26.25 25.13 25.58 3,962 +0.64(+2.56%)
Aug 30, 2005 24.41 24.94 24.40 24.94 2,623 +0.53(+2.18%)
Aug 29, 2005 25.00 25.00 24.41 24.41 400 -0.03(-0.12%)
Aug 26, 2005 25.23 25.23 24.25 24.44 2,590 -0.33(-1.33%)
Aug 25, 2005 25.12 25.20 24.77 24.77 500 +0.13(+0.53%)
Aug 24, 2005 24.87 24.90 24.64 24.64 1,200 +0.10(+0.41%)
Aug 23, 2005 24.72 24.72 24.52 24.54 3,389 -0.40(-1.60%)
Aug 22, 2005 24.99 25.22 24.78 24.94 5,421 +0.34(+1.38%)
Aug 19, 2005 25.04 25.04 24.41 24.60 14,383 -0.20(-0.81%)
Aug 18, 2005 24.95 24.95 24.00 24.80 10,105 -0.21(-0.84%)
Aug 17, 2005 25.00 25.90 25.00 25.01 22,308 -0.59(-2.30%)
Aug 16, 2005 25.51 25.70 25.50 25.60 3,832 -0.19(-0.74%)
Aug 15, 2005 25.55 25.79 25.51 25.79 2,683 +0.23(+0.90%)
Aug 12, 2005 25.60 26.00 25.55 25.56 4,871 -0.04(-0.16%)
Aug 11, 2005 25.61 25.75 25.52 25.60 2,522 -0.40(-1.54%)
Aug 10, 2005 25.57 26.00 25.57 26.00 3,501 +0.85(+3.38%)
Aug 09, 2005 25.00 25.19 25.00 25.15 1,712 +0.06(+0.24%)
Aug 08, 2005 25.90 26.00 25.08 25.09 4,469 -0.33(-1.30%)
Aug 05, 2005 27.75 27.75 25.18 25.42 6,926 -2.87(-10.14%)
Aug 04, 2005 28.98 28.98 27.81 28.29 2,801 -1.47(-4.94%)
Aug 03, 2005 28.90 29.76 28.77 29.76 1,699 +0.36(+1.22%)
Aug 02, 2005 29.34 29.40 29.05 29.40 1,100 +0.06(+0.20%)
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.