FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.86 USD  +0.11 (+0.70%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.650 3.980 3.650 3.980 2,188 +0.24(+6.42%)
Oct 26, 2012 3.740 3.740 3.740 3.740 100 -0.02(-0.53%)
Oct 25, 2012 3.890 3.900 3.700 3.760 10,206 -0.22(-5.53%)
Oct 24, 2012 3.910 3.980 3.910 3.980 2,506 -0.01(-0.25%)
Oct 23, 2012 3.820 4.050 3.820 3.990 1,539 +0.41(+11.45%)
Oct 19, 2012 3.950 4.042 3.420 3.580 31,253 -0.42(-10.50%)
Oct 18, 2012 4.000 4.000 4.000 4.000 200 -0.10(-2.44%)
Oct 17, 2012 3.850 4.100 3.850 4.100 900 +0.15(+3.80%)
Oct 16, 2012 4.190 4.350 3.900 3.950 4,610 -0.28(-6.62%)
Oct 15, 2012 3.920 4.230 3.920 4.230 4,048 +0.22(+5.49%)
Oct 12, 2012 3.940 4.205 3.940 4.010 1,950 +0.20(+5.25%)
Oct 11, 2012 4.200 4.500 3.780 3.810 36,468 -0.44(-10.35%)
Oct 10, 2012 4.150 4.470 4.100 4.250 17,054 +0.08(+1.92%)
Oct 09, 2012 3.850 4.170 3.850 4.170 4,100 +0.28(+7.20%)
Oct 08, 2012 3.850 3.890 3.850 3.890 5,565 +0.07(+1.83%)
Oct 05, 2012 3.790 3.830 3.790 3.820 3,358 +0.02(+0.53%)
Oct 04, 2012 3.800 3.825 3.800 3.800 1,500 +0.05(+1.33%)
Oct 02, 2012 3.660 3.750 3.750 3.750 300 +0.05(+1.35%)
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.