FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  -0.04 (-0.25%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 15.40 15.75 15.40 15.75 12,600 -0.04(-0.25%)
Oct 17, 2019 15.79 15.79 15.79 15.79 3,002 +0.10(+0.64%)
Oct 16, 2019 15.79 15.79 15.35 15.69 4,978 -0.18(-1.13%)
Oct 15, 2019 15.46 15.99 15.46 15.87 2,005 +0.12(+0.76%)
Oct 14, 2019 15.61 15.91 15.41 15.75 2,329 +0.15(+0.96%)
Oct 11, 2019 15.50 15.74 15.38 15.60 12,800 +0.30(+1.96%)
Oct 10, 2019 15.49 15.54 15.10 15.30 3,459 -0.05(-0.33%)
Oct 09, 2019 15.62 15.75 15.35 15.35 2,536 -0.10(-0.65%)
Oct 08, 2019 15.47 15.60 15.45 15.45 2,102 +0.03(+0.19%)
Oct 07, 2019 15.14 15.63 15.14 15.42 5,889 +0.34(+2.25%)
Oct 04, 2019 15.00 15.25 14.95 15.08 5,400 -0.01(-0.07%)
Oct 03, 2019 15.00 15.11 14.96 15.09 3,167 +0.13(+0.87%)
Oct 02, 2019 15.12 15.30 14.96 14.96 4,329 -0.28(-1.84%)
Oct 01, 2019 15.54 15.54 15.24 15.24 2,416 -0.11(-0.72%)
Sep 30, 2019 15.25 15.60 15.25 15.35 6,855 +0.00(+0.00%)
Sep 27, 2019 15.65 15.67 15.35 15.35 4,400 -0.02(-0.13%)
Sep 26, 2019 15.84 15.84 15.35 15.37 11,075 -0.30(-1.91%)
Sep 25, 2019 15.74 15.91 15.57 15.67 14,389 -0.07(-0.44%)
Sep 24, 2019 16.00 16.24 15.40 15.74 24,188 -0.16(-1.01%)
Sep 23, 2019 15.97 16.14 15.71 15.90 2,800 -0.35(-2.15%)
Sep 20, 2019 15.79 16.25 15.53 16.25 34,400 +0.47(+2.98%)
Sep 19, 2019 16.10 16.24 15.78 15.78 6,215 -0.35(-2.17%)
Sep 18, 2019 16.20 16.25 15.89 16.13 8,484 +0.00(+0.00%)
Sep 17, 2019 16.10 16.25 15.71 16.13 19,428 +0.08(+0.50%)
Sep 16, 2019 15.98 16.25 15.77 16.05 6,050 +0.32(+2.03%)
Sep 13, 2019 16.08 16.17 15.73 15.73 9,500 -0.42(-2.60%)
Sep 12, 2019 15.39 16.25 15.39 16.15 10,420 +0.57(+3.66%)
Sep 11, 2019 15.57 15.58 15.55 15.58 2,258 +0.22(+1.43%)
Sep 10, 2019 15.32 15.45 15.32 15.36 2,544 +0.02(+0.13%)
Sep 09, 2019 15.23 15.43 15.20 15.34 4,025 +0.09(+0.59%)
Sep 06, 2019 15.59 15.70 15.23 15.25 2,500 -0.20(-1.29%)
Sep 05, 2019 15.15 15.80 15.15 15.45 9,095 -0.21(-1.34%)
Sep 04, 2019 15.54 15.95 15.54 15.66 2,832 +0.17(+1.10%)
Sep 03, 2019 15.64 15.82 15.40 15.49 3,036 -0.47(-2.94%)
Aug 30, 2019 15.79 15.96 15.79 15.96 3,300 +0.07(+0.44%)
Aug 29, 2019 15.86 16.27 15.70 15.89 6,295 -0.01(-0.06%)
Aug 28, 2019 15.82 16.00 15.41 15.90 5,264 +0.08(+0.51%)
Aug 27, 2019 16.12 16.29 15.76 15.82 7,217 -0.51(-3.12%)
Aug 26, 2019 15.56 16.33 15.35 16.33 15,506 +0.63(+4.01%)
Aug 23, 2019 15.50 15.70 15.15 15.70 8,000 -0.04(-0.25%)
Aug 22, 2019 15.84 15.96 15.74 15.74 5,841 -0.25(-1.56%)
Aug 21, 2019 15.99 16.11 15.80 15.99 8,198 -0.16(-0.99%)
Aug 20, 2019 16.50 16.50 16.02 16.15 2,296 -0.35(-2.12%)
Aug 19, 2019 16.15 16.59 15.99 16.50 9,222 +0.42(+2.61%)
Aug 16, 2019 15.97 16.08 15.85 16.08 4,200 +0.20(+1.26%)
Aug 15, 2019 15.90 16.12 15.67 15.88 5,875 +0.12(+0.76%)
Aug 14, 2019 16.08 16.15 15.76 15.76 5,552 -0.49(-3.02%)
Aug 13, 2019 16.13 16.35 16.01 16.25 3,676 -0.11(-0.67%)
Aug 12, 2019 16.33 16.50 16.05 16.36 5,272 +0.15(+0.93%)
Aug 09, 2019 15.70 16.44 15.68 16.21 3,500 -0.30(-1.82%)
Aug 08, 2019 16.15 16.84 16.15 16.51 8,015 +0.56(+3.51%)
Aug 07, 2019 15.91 16.11 15.81 15.95 4,548 -0.10(-0.62%)
Aug 06, 2019 16.11 16.14 15.99 16.05 4,226 -0.02(-0.12%)
Aug 05, 2019 16.29 16.57 16.05 16.07 4,110 -0.06(-0.37%)
Aug 02, 2019 16.28 16.44 16.13 16.13 3,300 -0.44(-2.66%)
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.