FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.73 USD  -0.42 (-2.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.795 9.930 9.795 9.800 3,379 +0.10(+1.03%)
Aug 30, 2016 9.835 9.835 9.700 9.700 4,266 -0.07(-0.72%)
Aug 29, 2016 9.760 9.770 9.760 9.770 615 -0.11(-1.11%)
Aug 26, 2016 9.780 9.880 9.780 9.880 6,471 +0.21(+2.17%)
Aug 25, 2016 9.750 9.750 9.620 9.670 19,602 -0.03(-0.31%)
Aug 24, 2016 9.710 9.740 9.700 9.700 1,763 -0.05(-0.51%)
Aug 23, 2016 9.750 9.750 9.463 9.750 21,891 +0.03(+0.34%)
Aug 22, 2016 9.700 9.730 9.700 9.717 2,690 +0.02(+0.18%)
Aug 19, 2016 9.398 9.700 9.398 9.700 3,619 +0.14(+1.46%)
Aug 17, 2016 9.550 9.560 9.560 9.560 28 +0.01(+0.10%)
Aug 16, 2016 9.500 9.550 9.410 9.550 1,526 +0.00(+0.00%)
Aug 12, 2016 9.550 9.550 9.550 9.550 112 -0.15(-1.56%)
Aug 11, 2016 9.701 9.701 9.701 9.701 800 +0.04(+0.43%)
Aug 05, 2016 9.650 9.660 9.660 9.660 67 -0.04(-0.41%)
Aug 03, 2016 9.700 9.700 9.700 9.700 21 +0.06(+0.62%)
Aug 01, 2016 9.630 9.640 9.640 9.640 400 -0.30(-3.02%)
Jul 29, 2016 9.370 9.940 9.370 9.940 783 +0.34(+3.54%)
Jul 28, 2016 9.600 9.610 9.600 9.600 1,466 -0.24(-2.39%)
Jul 25, 2016 9.550 9.835 9.835 9.835 145 +0.09(+0.87%)
Jul 22, 2016 9.730 9.750 9.730 9.750 545 +0.02(+0.21%)
Jul 20, 2016 9.550 9.730 9.730 9.730 70 +0.18(+1.88%)
Jul 18, 2016 9.450 9.550 9.550 9.550 4,100 +0.15(+1.60%)
Jul 15, 2016 9.410 9.410 9.400 9.400 764 -0.03(-0.32%)
Jul 14, 2016 9.430 9.430 9.430 9.430 305 -0.04(-0.42%)
Jul 13, 2016 9.400 9.470 9.400 9.470 707 +0.04(+0.42%)
Jul 12, 2016 9.400 9.450 9.400 9.430 8,166 +0.03(+0.32%)
Jul 11, 2016 9.300 9.490 9.300 9.400 1,787 +0.00(+0.00%)
Jul 08, 2016 9.240 9.408 9.240 9.400 5,690 +0.10(+1.02%)
Jul 07, 2016 9.300 9.305 9.300 9.305 989 -0.20(-2.05%)
Jul 05, 2016 9.510 9.600 9.460 9.500 5,206 +0.10(+1.06%)
Jul 01, 2016 9.500 9.400 9.400 9.400 2,900 -0.11(-1.16%)
Jun 30, 2016 9.745 9.750 9.510 9.510 2,107 -0.13(-1.35%)
Jun 29, 2016 9.650 9.750 9.448 9.640 4,596 +0.24(+2.55%)
Jun 27, 2016 9.430 9.400 9.400 9.400 27 -0.03(-0.32%)
Jun 24, 2016 9.350 9.462 9.350 9.430 1,657 +0.04(+0.43%)
Jun 23, 2016 9.680 9.680 9.390 9.390 764 +0.04(+0.43%)
Jun 22, 2016 9.500 9.500 9.350 9.350 5,694 -0.14(-1.48%)
Jun 21, 2016 9.500 9.500 9.450 9.490 1,500 -0.03(-0.32%)
Jun 20, 2016 9.521 9.521 9.520 9.520 306 -0.01(-0.10%)
Jun 17, 2016 9.530 9.530 9.530 9.530 341 -0.03(-0.31%)
Jun 16, 2016 9.700 9.700 9.557 9.559 582 -0.14(-1.40%)
Jun 15, 2016 9.670 9.695 9.670 9.695 355 +0.04(+0.45%)
Jun 14, 2016 9.660 9.660 9.550 9.652 913 +0.14(+1.49%)
Jun 13, 2016 9.510 9.652 9.510 9.510 5,474 -0.18(-1.86%)
Jun 06, 2016 9.600 9.690 9.690 9.690 27 +0.17(+1.79%)
Jun 02, 2016 9.680 9.520 9.520 9.520 61 -0.17(-1.75%)
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.