FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.59 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:41 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.750 8.750 8.750 8.750 2,577 +0.00(+0.00%)
Oct 30, 2008 8.750 8.750 8.750 8.750 1,992 +0.00(+0.00%)
Oct 29, 2008 9.200 9.200 8.540 8.750 3,149 -0.45(-4.89%)
Oct 28, 2008 9.200 9.200 9.200 9.200 200 -0.05(-0.54%)
Oct 27, 2008 9.270 9.310 9.250 9.250 2,132 -0.65(-6.57%)
Oct 21, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 20, 2008 9.900 9.900 9.900 9.900 1,000 +0.01(+0.10%)
Oct 17, 2008 9.890 10.45 9.890 9.890 500 +0.14(+1.44%)
Oct 16, 2008 9.910 9.910 9.650 9.750 3,900 -0.15(-1.52%)
Oct 15, 2008 9.900 9.900 9.900 9.900 1,000 -0.10(-1.00%)
Oct 14, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 13, 2008 10.00 10.10 10.000 10.00 11,894 +0.25(+2.56%)
Oct 10, 2008 9.750 9.750 9.750 9.750 2,200 -0.05(-0.51%)
Oct 09, 2008 10.50 10.50 9.800 9.800 3,195 -0.70(-6.67%)
Oct 08, 2008 10.50 10.50 10.45 10.50 1,755 -0.45(-4.11%)
Oct 07, 2008 9.990 10.95 9.990 10.95 2,328 +0.95(+9.50%)
Oct 06, 2008 10.00 10.00 10.00 10.00 3,204 +0.00(+0.00%)
Oct 03, 2008 10.01 10.01 10.00 10.00 801 -0.20(-1.96%)
Oct 02, 2008 10.05 10.20 10.05 10.20 2,600 -0.08(-0.78%)
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.