FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.73 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2019 16.08 16.08 16.08 0 -0.50(-3.02%)
Feb 26, 2019 15.89 16.58 15.89 16.58 1,935 +0.50(+3.10%)
Feb 25, 2019 16.35 16.35 16.00 16.08 2,716 -0.27(-1.65%)
Feb 22, 2019 16.10 17.10 15.81 16.35 4,000 +0.31(+1.93%)
Feb 21, 2019 15.38 16.37 15.38 16.04 7,421 +0.41(+2.62%)
Feb 20, 2019 15.91 15.95 15.60 15.63 6,803 -0.18(-1.14%)
Feb 19, 2019 15.85 16.63 15.81 15.81 8,356 -0.04(-0.25%)
Feb 15, 2019 16.33 16.33 15.85 15.85 900 +0.00(+0.00%)
Feb 14, 2019 16.00 16.00 15.85 15.85 1,180 -0.37(-2.28%)
Feb 13, 2019 15.99 16.70 15.75 16.22 5,919 +0.22(+1.37%)
Feb 12, 2019 15.98 16.00 15.98 16.00 605 +0.34(+2.17%)
Feb 11, 2019 15.75 15.75 15.66 15.66 595 -0.29(-1.82%)
Feb 08, 2019 15.31 15.99 15.31 15.95 1,100 -0.05(-0.31%)
Feb 07, 2019 16.00 16.00 16.00 16.00 104 +0.29(+1.85%)
Feb 06, 2019 15.71 15.71 15.71 64 +0.00(+0.00%)
Feb 05, 2019 15.74 16.56 15.67 15.71 14,568 -0.04(-0.25%)
Feb 04, 2019 15.70 15.75 15.58 15.75 5,026 +0.15(+0.96%)
Feb 01, 2019 15.60 15.70 15.60 15.60 1,300 -0.10(-0.62%)
Jan 31, 2019 15.50 15.70 15.50 15.70 1,545 +0.20(+1.28%)
Jan 30, 2019 15.35 15.75 15.31 15.50 2,209 -0.25(-1.59%)
Jan 29, 2019 15.00 15.75 15.00 15.75 19,171 +0.00(+0.00%)
Jan 28, 2019 15.75 15.75 15.75 201 +0.00(+0.00%)
Jan 25, 2019 15.75 15.75 15.75 45 +0.00(+0.00%)
Jan 24, 2019 15.38 15.75 15.06 15.75 3,067 +0.42(+2.74%)
Jan 23, 2019 15.50 15.50 15.11 15.33 1,085 -0.36(-2.29%)
Jan 22, 2019 15.69 15.69 15.69 7 +0.00(+0.00%)
Jan 18, 2019 15.69 15.69 15.69 40 +0.00(+0.00%)
Jan 17, 2019 15.75 15.75 15.69 15.69 380 +0.19(+1.23%)
Jan 16, 2019 15.00 15.74 15.00 15.50 988 +0.47(+3.16%)
Jan 15, 2019 15.50 15.50 15.03 15.03 988 -0.33(-2.18%)
Jan 14, 2019 15.36 15.36 15.36 317 +0.00(+0.00%)
Jan 11, 2019 15.01 15.36 15.00 15.36 1,600 +0.28(+1.86%)
Jan 10, 2019 15.32 15.32 15.08 15.08 364 -0.24(-1.57%)
Jan 09, 2019 15.32 15.32 15.32 224 +0.00(+0.00%)
Jan 08, 2019 15.00 15.32 15.00 15.32 3,981 +0.13(+0.86%)
Jan 07, 2019 15.01 15.72 15.01 15.19 2,021 +0.66(+4.54%)
Jan 04, 2019 15.27 15.29 14.53 14.53 600 -0.04(-0.27%)
Jan 03, 2019 14.57 14.57 14.57 14.57 266 -0.03(-0.21%)
Jan 02, 2019 14.60 14.60 14.60 49 +0.00(+0.00%)
Dec 31, 2018 14.60 14.60 14.60 14.60 900 +0.22(+1.53%)
Dec 28, 2018 14.38 14.38 14.38 14.38 1,000 +0.01(+0.07%)
Dec 27, 2018 14.24 15.37 14.20 14.37 10,184 -0.54(-3.62%)
Dec 26, 2018 14.00 14.91 14.00 14.91 4,381 -0.69(-4.42%)
Dec 24, 2018 15.60 15.60 15.60 76 +0.00(+0.00%)
Dec 21, 2018 14.57 15.60 13.89 15.60 6,300 +1.10(+7.59%)
Dec 20, 2018 15.00 15.00 14.50 14.50 1,556 -0.10(-0.68%)
Dec 19, 2018 16.02 16.02 14.50 14.60 17,172 -1.55(-9.60%)
Dec 18, 2018 15.90 16.69 15.53 16.15 6,686 +0.05(+0.31%)
Dec 17, 2018 16.08 16.30 16.00 16.10 1,934 -0.05(-0.31%)
Dec 14, 2018 17.00 17.00 16.06 16.15 5,000 -0.27(-1.64%)
Dec 13, 2018 17.33 17.33 16.42 16.42 587 +0.09(+0.55%)
Dec 12, 2018 17.00 17.00 16.25 16.33 2,852 -1.17(-6.69%)
Dec 11, 2018 15.30 17.50 12.29 17.50 10,964 +1.30(+8.02%)
Dec 10, 2018 16.60 16.60 16.20 16.20 2,072 -0.40(-2.41%)
Dec 07, 2018 16.20 16.60 16.20 16.60 3,200 +0.10(+0.61%)
Dec 06, 2018 16.20 17.29 16.20 16.50 1,787 +0.15(+0.92%)
Dec 04, 2018 17.49 17.49 16.25 16.35 5,400 -0.51(-3.02%)
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.