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 (%)
Mar 29, 2019 17.49 17.51 17.10 17.10 2,600 -0.00(-0.03%)
Mar 28, 2019 17.05 17.55 16.55 17.11 4,105 +0.11(+0.62%)
Mar 27, 2019 16.55 17.00 16.24 17.00 6,632 +0.45(+2.72%)
Mar 26, 2019 16.72 16.72 16.20 16.55 2,188 +0.00(+0.00%)
Mar 25, 2019 16.95 16.98 16.37 16.55 2,954 +0.05(+0.30%)
Mar 22, 2019 16.75 16.75 16.50 16.50 1,300 +0.10(+0.61%)
Mar 21, 2019 17.06 17.27 16.27 16.40 2,951 -0.30(-1.80%)
Mar 20, 2019 16.73 16.90 16.38 16.70 4,109 -0.97(-5.49%)
Mar 19, 2019 17.67 17.67 17.67 813 +0.00(+0.00%)
Mar 18, 2019 17.67 17.67 17.67 577 +0.00(+0.00%)
Mar 15, 2019 17.53 17.93 17.15 17.67 8,200 -0.13(-0.73%)
Mar 14, 2019 17.52 17.81 17.22 17.80 4,252 +0.30(+1.71%)
Mar 13, 2019 16.76 17.50 16.70 17.50 4,843 +0.52(+3.06%)
Mar 12, 2019 16.75 17.03 16.67 16.98 1,223 +0.48(+2.91%)
Mar 11, 2019 16.62 16.81 16.50 16.50 471 -0.90(-5.17%)
Mar 08, 2019 17.40 17.40 17.40 17.40 300 +0.35(+2.05%)
Mar 07, 2019 17.29 17.30 17.05 17.05 713 -0.35(-2.01%)
Mar 06, 2019 16.75 17.48 16.75 17.40 2,413 +0.89(+5.39%)
Mar 04, 2019 16.51 16.51 16.51 0 +0.43(+2.67%)
Mar 01, 2019 16.08 16.08 16.08 43 +0.00(+0.00%)
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%)
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.