FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.63 USD  -0.10 (-0.64%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 16.51 17.81 16.51 16.86 3,472 -0.29(-1.69%)
Nov 30, 2018 16.31 17.99 16.31 17.15 8,400 +0.35(+2.08%)
Nov 29, 2018 16.80 16.80 16.80 10 +0.00(+0.00%)
Nov 28, 2018 16.85 17.00 16.02 16.80 6,402 -0.20(-1.18%)
Nov 27, 2018 17.00 17.00 17.00 17.00 1,547 +0.00(+0.00%)
Nov 26, 2018 16.85 17.00 16.85 17.00 1,139 +0.07(+0.41%)
Nov 23, 2018 16.85 16.93 16.85 16.93 200 +0.08(+0.47%)
Nov 21, 2018 16.85 16.85 16.85 0 -0.15(-0.88%)
Nov 20, 2018 16.85 17.00 16.85 17.00 1,422 +0.15(+0.89%)
Nov 19, 2018 17.00 17.00 16.85 16.85 1,750 +0.00(+0.00%)
Nov 16, 2018 16.85 16.85 16.85 16.85 200 -0.15(-0.88%)
Nov 15, 2018 17.04 17.08 17.00 17.00 2,724 +0.15(+0.89%)
Nov 14, 2018 16.85 16.85 16.85 16.85 362 -0.09(-0.51%)
Nov 13, 2018 16.89 17.00 16.85 16.94 3,605 +0.09(+0.51%)
Nov 12, 2018 17.20 17.39 16.85 16.85 2,737 -0.15(-0.88%)
Nov 09, 2018 17.28 17.51 16.85 17.00 3,300 -0.26(-1.51%)
Nov 08, 2018 17.26 17.26 17.26 17.26 199 -0.78(-4.34%)
Nov 07, 2018 17.34 18.04 17.34 18.04 419 +0.49(+2.80%)
Nov 06, 2018 17.55 17.55 17.55 30 +0.00(+0.00%)
Nov 05, 2018 17.82 18.00 17.55 17.55 1,134 +0.43(+2.51%)
Nov 02, 2018 18.20 18.20 17.12 17.12 9,900 -0.75(-4.20%)
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.