FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.180 9.180 9.110 9.110 4,202 -0.04(-0.44%)
Oct 29, 2015 9.220 9.230 9.100 9.150 5,845 -0.07(-0.76%)
Oct 28, 2015 9.190 9.220 9.160 9.220 21,235 +0.08(+0.88%)
Oct 27, 2015 9.100 9.220 9.100 9.140 5,536 -0.00(-0.03%)
Oct 26, 2015 9.100 9.200 9.020 9.143 4,397 -0.02(-0.18%)
Oct 23, 2015 9.100 9.160 9.100 9.160 2,012 +0.01(+0.11%)
Oct 22, 2015 9.114 9.190 9.114 9.150 650 +0.05(+0.55%)
Oct 21, 2015 9.180 9.180 9.020 9.100 2,898 +0.00(+0.00%)
Oct 20, 2015 9.000 9.100 9.000 9.100 4,016 +0.10(+1.11%)
Oct 19, 2015 9.000 9.000 9.000 9.000 127 -0.02(-0.22%)
Oct 16, 2015 9.000 9.130 9.000 9.020 8,551 -0.16(-1.74%)
Oct 15, 2015 8.900 9.200 8.900 9.180 3,704 +0.37(+4.20%)
Oct 14, 2015 8.880 8.880 8.800 8.810 8,558 -0.07(-0.79%)
Oct 13, 2015 8.990 9.000 8.750 8.880 20,335 -0.02(-0.22%)
Oct 12, 2015 8.900 8.900 8.900 8.900 1,790 -0.02(-0.22%)
Oct 07, 2015 9.120 8.920 8.920 8.920 900 -0.08(-0.89%)
Oct 06, 2015 9.000 9.000 9.000 9.000 189 +0.10(+1.12%)
Oct 05, 2015 8.900 8.900 8.900 8.900 306 +0.00(+0.00%)
Oct 02, 2015 8.900 8.900 8.900 8.900 205 +0.00(+0.00%)
Oct 01, 2015 8.900 8.900 8.900 8.900 1,791 +0.00(+0.00%)
Sep 29, 2015 8.900 8.900 8.900 8.900 33 -0.02(-0.22%)
Sep 28, 2015 8.900 8.920 8.900 8.920 1,564 -0.01(-0.11%)
Sep 25, 2015 8.930 8.930 8.930 8.930 120 +0.03(+0.34%)
Sep 24, 2015 8.900 8.900 8.900 8.900 114 +0.08(+0.91%)
Sep 23, 2015 8.820 8.820 8.820 8.820 138 +0.00(+0.00%)
Sep 22, 2015 8.820 8.820 8.820 8.820 132 +0.02(+0.23%)
Sep 21, 2015 9.000 9.120 8.800 8.800 2,562 -0.10(-1.12%)
Sep 18, 2015 8.800 8.900 8.800 8.900 2,805 +0.10(+1.14%)
Sep 17, 2015 8.800 8.800 8.800 8.800 556 +0.00(+0.00%)
Sep 16, 2015 8.800 8.800 8.800 8.800 1,638 +0.00(+0.00%)
Sep 15, 2015 8.800 8.800 8.800 8.800 471 -0.01(-0.11%)
Sep 14, 2015 8.800 8.810 8.800 8.810 443 +0.00(+0.00%)
Sep 11, 2015 8.800 8.900 8.750 8.810 9,162 +0.01(+0.11%)
Sep 10, 2015 8.800 8.800 8.800 8.800 445 +0.00(+0.00%)
Sep 09, 2015 8.800 8.980 8.800 8.800 684 +0.00(+0.00%)
Sep 08, 2015 8.760 8.800 8.750 8.800 1,940 +0.04(+0.46%)
Sep 04, 2015 8.760 8.760 8.760 8.760 700 -0.23(-2.56%)
Sep 03, 2015 8.800 8.990 8.800 8.990 2,310 +0.23(+2.63%)
Sep 02, 2015 8.800 8.980 8.760 8.760 3,261 -0.09(-1.02%)
Sep 01, 2015 8.770 8.850 8.770 8.850 460 +0.10(+1.14%)
Aug 31, 2015 8.800 8.810 8.750 8.750 3,555 +0.00(+0.00%)
Aug 28, 2015 8.930 9.070 8.750 8.750 3,203 -0.28(-3.10%)
Aug 27, 2015 9.000 9.030 9.000 9.030 905 +0.26(+2.96%)
Aug 26, 2015 8.770 8.770 8.770 8.770 100 +0.02(+0.23%)
Aug 25, 2015 8.940 8.940 8.750 8.750 1,451 -0.01(-0.11%)
Aug 24, 2015 8.750 9.110 8.750 8.760 3,982 +0.01(+0.11%)
Aug 21, 2015 8.760 8.760 8.750 8.750 405 -0.03(-0.34%)
Aug 20, 2015 8.770 9.030 8.760 8.780 1,509 +0.03(+0.34%)
Aug 19, 2015 8.750 9.140 8.750 8.750 1,130 +0.00(+0.00%)
Aug 18, 2015 8.850 8.850 8.670 8.750 8,037 -0.06(-0.68%)
Aug 17, 2015 8.850 8.850 8.810 8.810 200 -0.37(-4.03%)
Aug 14, 2015 8.890 9.180 8.860 9.180 401 +0.34(+3.85%)
Aug 13, 2015 8.860 8.860 8.810 8.840 1,320 -0.14(-1.56%)
Aug 12, 2015 8.810 8.980 8.810 8.980 600 +0.00(+0.00%)
Aug 11, 2015 8.760 8.980 8.760 8.980 906 +0.16(+1.81%)
Aug 10, 2015 8.830 8.830 8.800 8.820 1,611 -0.01(-0.11%)
Aug 07, 2015 8.900 8.900 8.800 8.830 9,687 -0.07(-0.79%)
Aug 06, 2015 8.910 8.910 8.900 8.900 12,763 -0.03(-0.34%)
Aug 05, 2015 8.950 8.950 8.890 8.930 23,014 -0.09(-1.00%)
Aug 04, 2015 9.100 9.100 8.950 9.020 8,518 +0.06(+0.67%)
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.