FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.70 USD  -0.04 (-0.25%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 17.00 17.00 16.39 16.57 8,049 -0.18(-1.07%)
Jul 31, 2019 16.80 16.99 16.72 16.75 10,372 +0.05(+0.30%)
Jul 30, 2019 16.63 16.95 16.41 16.70 11,285 +0.39(+2.39%)
Jul 29, 2019 16.47 16.75 16.31 16.31 4,433 -0.14(-0.85%)
Jul 26, 2019 16.33 16.70 16.33 16.45 7,100 +0.15(+0.92%)
Jul 25, 2019 16.30 16.34 16.03 16.30 2,791 +0.00(+0.00%)
Jul 24, 2019 16.24 16.37 16.24 16.30 4,919 -0.11(-0.67%)
Jul 23, 2019 16.63 16.63 16.15 16.41 3,369 -0.03(-0.18%)
Jul 22, 2019 16.72 16.72 16.19 16.44 4,445 -0.24(-1.44%)
Jul 19, 2019 16.10 16.68 16.10 16.68 5,700 +0.30(+1.83%)
Jul 18, 2019 16.11 16.38 16.08 16.38 4,665 +0.32(+1.99%)
Jul 17, 2019 16.42 16.55 16.04 16.06 9,256 -0.35(-2.13%)
Jul 16, 2019 16.17 16.61 15.66 16.41 12,142 +0.08(+0.49%)
Jul 15, 2019 16.35 16.40 16.17 16.33 12,085 -0.13(-0.79%)
Jul 12, 2019 16.44 16.69 16.35 16.46 12,300 -0.14(-0.84%)
Jul 11, 2019 16.60 16.98 16.43 16.60 11,367 -0.12(-0.72%)
Jul 10, 2019 16.98 17.23 16.65 16.72 10,733 -0.18(-1.07%)
Jul 09, 2019 17.29 17.30 16.69 16.90 7,933 -0.83(-4.68%)
Jul 08, 2019 16.98 17.73 16.80 17.73 16,051 +0.79(+4.66%)
Jul 05, 2019 16.98 17.00 16.64 16.94 10,300 -0.04(-0.24%)
Jul 03, 2019 17.00 17.00 16.85 16.98 3,600 +0.02(+0.12%)
Jul 02, 2019 16.81 17.20 16.77 16.96 50,530 +0.01(+0.06%)
Jul 01, 2019 17.01 17.40 16.56 16.95 79,627 +0.00(+0.00%)
Jun 28, 2019 16.97 17.40 16.92 16.95 918,400 -0.05(-0.29%)
Jun 27, 2019 16.77 17.00 16.77 17.00 68,672 +0.00(+0.00%)
Jun 26, 2019 16.72 17.00 16.72 17.00 30,899 +0.34(+2.04%)
Jun 25, 2019 16.32 16.75 16.32 16.66 13,563 +0.31(+1.90%)
Jun 24, 2019 16.63 16.75 16.31 16.35 27,650 -0.40(-2.39%)
Jun 21, 2019 16.79 17.40 16.51 16.75 47,400 +0.00(+0.00%)
Jun 20, 2019 16.63 16.75 16.50 16.75 12,538 +0.00(+0.00%)
Jun 19, 2019 16.75 16.80 16.40 16.75 16,448 +0.15(+0.90%)
Jun 18, 2019 16.66 16.75 16.50 16.60 23,126 -0.15(-0.90%)
Jun 17, 2019 16.94 17.00 16.55 16.75 21,961 -0.22(-1.30%)
Jun 14, 2019 16.91 17.00 16.91 16.97 13,000 +0.06(+0.35%)
Jun 13, 2019 16.94 17.00 16.78 16.91 19,218 -0.01(-0.06%)
Jun 12, 2019 16.99 17.16 16.60 16.92 30,099 +0.01(+0.06%)
Jun 11, 2019 16.88 17.00 16.88 16.91 29,169 +0.19(+1.14%)
Jun 10, 2019 16.69 17.00 16.57 16.72 23,882 +0.18(+1.09%)
Jun 07, 2019 16.48 17.00 16.48 16.54 30,900 -0.21(-1.25%)
Jun 06, 2019 16.94 16.96 16.26 16.75 13,928 -0.10(-0.59%)
Jun 05, 2019 16.74 16.99 16.44 16.85 12,915 +0.04(+0.24%)
Jun 04, 2019 17.00 17.00 16.47 16.81 15,787 -0.18(-1.06%)
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.