FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.550 5.550 5.445 5.450 3,273 -0.59(-9.77%)
Oct 29, 2009 6.040 6.040 6.040 6.040 100 +0.34(+5.96%)
Oct 27, 2009 5.700 5.700 5.700 5.700 0 -0.38(-6.25%)
Oct 23, 2009 6.080 6.080 6.080 6.080 0 +0.33(+5.74%)
Oct 22, 2009 5.700 6.000 5.700 5.750 2,100 -0.25(-4.17%)
Oct 21, 2009 5.730 6.000 5.730 6.000 608 +0.20(+3.45%)
Oct 20, 2009 5.990 5.990 5.800 5.800 1,202 +0.00(+0.00%)
Oct 19, 2009 6.315 6.315 5.800 5.800 1,700 +0.00(+0.00%)
Oct 16, 2009 5.800 5.800 5.800 5.800 109 -0.54(-8.55%)
Oct 15, 2009 6.250 6.342 5.890 6.342 1,396 +0.26(+4.31%)
Oct 14, 2009 6.080 6.080 6.080 6.080 200 -0.03(-0.43%)
Oct 13, 2009 5.800 6.140 5.800 6.106 3,501 -0.18(-2.93%)
Oct 12, 2009 6.330 6.330 6.270 6.290 1,800 +0.07(+1.13%)
Oct 09, 2009 6.315 6.315 6.006 6.220 400 +0.19(+3.15%)
Oct 08, 2009 6.280 6.280 6.030 6.030 200 +0.63(+11.67%)
Oct 07, 2009 6.000 6.000 5.400 5.400 3,140 -0.94(-14.83%)
Oct 06, 2009 6.000 6.340 6.000 6.340 1,202 +0.14(+2.26%)
Oct 05, 2009 6.200 6.200 6.200 6.200 200 -0.18(-2.82%)
Oct 02, 2009 6.000 6.380 6.000 6.380 500 -0.31(-4.59%)
Sep 28, 2009 6.687 6.687 6.687 6.687 0 -0.06(-0.93%)
Sep 24, 2009 6.750 6.750 6.750 6.750 200 +0.75(+12.41%)
Sep 23, 2009 6.460 6.460 6.005 6.005 800 -0.71(-10.57%)
Sep 22, 2009 6.715 6.715 6.715 6.715 100 +0.05(+0.83%)
Sep 21, 2009 6.390 6.660 6.200 6.660 900 +0.25(+3.90%)
Sep 18, 2009 6.815 6.815 6.410 6.410 1,246 -0.27(-4.04%)
Sep 17, 2009 6.680 6.680 6.680 6.680 108 +0.00(+0.00%)
Sep 16, 2009 6.770 6.770 6.158 6.680 1,073 +0.45(+7.22%)
Sep 15, 2009 6.190 6.560 6.190 6.230 3,973 +0.03(+0.52%)
Sep 14, 2009 6.250 6.250 5.900 6.198 1,000 +0.16(+2.72%)
Sep 11, 2009 6.034 6.034 6.034 6.034 100 -0.21(-3.30%)
Sep 08, 2009 6.240 6.240 6.240 6.240 700 -0.12(-1.89%)
Sep 03, 2009 6.010 6.360 6.360 6.360 700 +0.36(+6.00%)
Sep 02, 2009 6.010 6.010 6.000 6.000 400 -0.39(-6.10%)
Sep 01, 2009 6.020 6.390 6.020 6.390 360 -0.09(-1.39%)
Aug 31, 2009 6.350 6.595 6.350 6.480 600 +0.22(+3.60%)
Aug 28, 2009 6.270 6.270 6.006 6.255 1,915 -0.42(-6.33%)
Aug 27, 2009 6.250 6.678 6.250 6.678 358 +0.63(+10.38%)
Aug 26, 2009 6.490 6.490 6.050 6.050 790 +0.00(+0.00%)
Aug 25, 2009 6.080 6.460 6.050 6.050 3,016 +0.00(+0.00%)
Aug 24, 2009 6.500 6.500 6.050 6.050 700 -1.11(-15.50%)
Aug 21, 2009 7.190 7.190 6.150 7.160 2,010 +0.38(+5.60%)
Aug 20, 2009 7.200 7.200 6.030 6.780 711 -0.35(-4.91%)
Aug 19, 2009 7.242 7.260 7.130 7.130 335 +0.39(+5.82%)
Aug 18, 2009 7.150 7.150 6.500 6.738 1,274 -0.03(-0.50%)
Aug 17, 2009 7.430 7.430 6.772 6.772 5,101 -0.34(-4.75%)
Aug 14, 2009 7.220 7.565 7.110 7.110 1,696 -0.29(-3.92%)
Aug 13, 2009 7.640 7.640 7.400 7.400 2,800 +0.08(+1.02%)
Aug 12, 2009 7.640 7.640 7.150 7.325 6,013 -0.42(-5.48%)
Aug 11, 2009 7.750 7.750 7.750 7.750 100 +0.12(+1.57%)
Aug 10, 2009 7.200 7.790 7.160 7.630 3,878 +0.42(+5.83%)
Aug 07, 2009 7.300 7.740 7.210 7.210 21,474 -0.20(-2.70%)
Aug 06, 2009 7.990 7.990 7.000 7.410 4,298 +0.02(+0.30%)
Aug 05, 2009 7.400 8.090 7.200 7.388 12,372 +0.11(+1.48%)
Aug 04, 2009 7.400 7.400 7.210 7.280 2,200 +0.07(+0.97%)
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.