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 (%)
Oct 23, 2019 15.75 15.97 15.48 15.63 7,930 -0.10(-0.64%)
Oct 22, 2019 15.75 15.75 15.62 15.73 3,452 -0.02(-0.13%)
Oct 21, 2019 15.75 15.75 15.63 15.75 3,867 +0.00(+0.00%)
Oct 18, 2019 15.40 15.75 15.40 15.75 12,600 -0.04(-0.25%)
Oct 17, 2019 15.79 15.79 15.79 15.79 3,002 +0.10(+0.64%)
Oct 16, 2019 15.79 15.79 15.35 15.69 4,978 -0.18(-1.13%)
Oct 15, 2019 15.46 15.99 15.46 15.87 2,005 +0.12(+0.76%)
Oct 14, 2019 15.61 15.91 15.41 15.75 2,329 +0.15(+0.96%)
Oct 11, 2019 15.50 15.74 15.38 15.60 12,800 +0.30(+1.96%)
Oct 10, 2019 15.49 15.54 15.10 15.30 3,459 -0.05(-0.33%)
Oct 09, 2019 15.62 15.75 15.35 15.35 2,536 -0.10(-0.65%)
Oct 08, 2019 15.47 15.60 15.45 15.45 2,102 +0.03(+0.19%)
Oct 07, 2019 15.14 15.63 15.14 15.42 5,889 +0.34(+2.25%)
Oct 04, 2019 15.00 15.25 14.95 15.08 5,400 -0.01(-0.07%)
Oct 03, 2019 15.00 15.11 14.96 15.09 3,167 +0.13(+0.87%)
Oct 02, 2019 15.12 15.30 14.96 14.96 4,329 -0.28(-1.84%)
Oct 01, 2019 15.54 15.54 15.24 15.24 2,416 -0.11(-0.72%)
Sep 30, 2019 15.25 15.60 15.25 15.35 6,855 +0.00(+0.00%)
Sep 27, 2019 15.65 15.67 15.35 15.35 4,400 -0.02(-0.13%)
Sep 26, 2019 15.84 15.84 15.35 15.37 11,075 -0.30(-1.91%)
Sep 25, 2019 15.74 15.91 15.57 15.67 14,389 -0.07(-0.44%)
Sep 24, 2019 16.00 16.24 15.40 15.74 24,188 -0.16(-1.01%)
Sep 23, 2019 15.97 16.14 15.71 15.90 2,800 -0.35(-2.15%)
Sep 20, 2019 15.79 16.25 15.53 16.25 34,400 +0.47(+2.98%)
Sep 19, 2019 16.10 16.24 15.78 15.78 6,215 -0.35(-2.17%)
Sep 18, 2019 16.20 16.25 15.89 16.13 8,484 +0.00(+0.00%)
Sep 17, 2019 16.10 16.25 15.71 16.13 19,428 +0.08(+0.50%)
Sep 16, 2019 15.98 16.25 15.77 16.05 6,050 +0.32(+2.03%)
Sep 13, 2019 16.08 16.17 15.73 15.73 9,500 -0.42(-2.60%)
Sep 12, 2019 15.39 16.25 15.39 16.15 10,420 +0.57(+3.66%)
Sep 11, 2019 15.57 15.58 15.55 15.58 2,258 +0.22(+1.43%)
Sep 10, 2019 15.32 15.45 15.32 15.36 2,544 +0.02(+0.13%)
Sep 09, 2019 15.23 15.43 15.20 15.34 4,025 +0.09(+0.59%)
Sep 06, 2019 15.59 15.70 15.23 15.25 2,500 -0.20(-1.29%)
Sep 05, 2019 15.15 15.80 15.15 15.45 9,095 -0.21(-1.34%)
Sep 04, 2019 15.54 15.95 15.54 15.66 2,832 +0.17(+1.10%)
Sep 03, 2019 15.64 15.82 15.40 15.49 3,036 -0.47(-2.94%)
Aug 30, 2019 15.79 15.96 15.79 15.96 3,300 +0.07(+0.44%)
Aug 29, 2019 15.86 16.27 15.70 15.89 6,295 -0.01(-0.06%)
Aug 28, 2019 15.82 16.00 15.41 15.90 5,264 +0.08(+0.51%)
Aug 27, 2019 16.12 16.29 15.76 15.82 7,217 -0.51(-3.12%)
Aug 26, 2019 15.56 16.33 15.35 16.33 15,506 +0.63(+4.01%)
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 +0.04(+0.24%)
Jul 01, 2019 17.01 17.40 16.56 16.92 79,627 -0.03(-0.18%)
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%)
Jun 03, 2019 17.39 17.39 16.06 16.99 9,388 +0.29(+1.74%)
May 31, 2019 16.60 17.05 16.32 16.70 19,700 -0.30(-1.76%)
May 30, 2019 16.93 17.30 16.38 17.00 21,057 +0.40(+2.41%)
May 29, 2019 16.67 17.16 16.43 16.60 40,431 -0.10(-0.60%)
May 28, 2019 16.71 16.97 16.58 16.70 13,209 -0.05(-0.30%)
May 24, 2019 16.53 16.75 16.52 16.75 11,200 +0.23(+1.39%)
May 23, 2019 16.38 17.00 16.38 16.52 14,818 -0.24(-1.43%)
May 22, 2019 17.11 17.22 16.55 16.76 22,193 -0.24(-1.41%)
May 21, 2019 17.06 17.06 16.38 17.00 33,290 +0.03(+0.18%)
May 20, 2019 17.03 17.10 16.96 16.97 37,668 -0.23(-1.34%)
May 17, 2019 17.14 17.25 17.00 17.20 13,000 -0.05(-0.29%)
May 16, 2019 17.20 17.49 17.19 17.25 9,699 +0.00(+0.00%)
May 15, 2019 17.15 17.51 17.00 17.25 22,047 +0.05(+0.29%)
May 14, 2019 17.25 17.39 16.92 17.20 22,094 -0.08(-0.46%)
May 13, 2019 17.54 17.54 17.08 17.28 14,006 -0.41(-2.32%)
May 10, 2019 17.20 17.75 17.04 17.69 54,200 +0.32(+1.84%)
May 09, 2019 16.95 17.75 16.95 17.37 12,181 +0.17(+0.99%)
May 08, 2019 17.22 17.45 16.81 17.20 17,080 -0.21(-1.21%)
May 07, 2019 17.55 17.55 17.40 17.41 1,137 +0.01(+0.06%)
May 06, 2019 17.45 17.58 16.99 17.40 24,045 -0.17(-0.97%)
May 03, 2019 17.72 17.72 17.37 17.57 7,300 +0.04(+0.23%)
May 02, 2019 17.44 17.53 17.44 17.53 1,654 +0.24(+1.39%)
May 01, 2019 16.96 17.42 16.95 17.29 2,808 +0.18(+1.05%)
Apr 30, 2019 16.78 17.43 16.70 17.11 11,537 +0.08(+0.47%)
Apr 29, 2019 17.07 17.39 16.74 17.03 4,650 -0.41(-2.35%)
Apr 26, 2019 16.73 17.44 16.73 17.44 1,900 +0.22(+1.28%)
Apr 25, 2019 17.01 17.22 17.01 17.22 844 +0.47(+2.81%)
Apr 24, 2019 16.75 16.75 16.75 16.75 188 -0.24(-1.41%)
Apr 23, 2019 16.99 16.99 16.99 225 +0.00(+0.00%)
Apr 22, 2019 16.64 17.38 16.64 16.99 6,411 -0.10(-0.59%)
Apr 18, 2019 17.39 17.40 16.77 17.09 4,600 +0.26(+1.54%)
Apr 17, 2019 16.81 17.60 16.70 16.83 10,421 -0.29(-1.69%)
Apr 16, 2019 17.75 17.75 16.95 17.12 8,458 -0.63(-3.55%)
Apr 15, 2019 17.68 17.75 17.25 17.75 3,567 +0.00(+0.00%)
Apr 12, 2019 17.75 17.75 17.40 17.75 8,400 +0.60(+3.50%)
Apr 11, 2019 17.00 17.51 16.64 17.15 11,962 +0.54(+3.25%)
Apr 10, 2019 17.94 17.97 16.30 16.61 19,065 -1.36(-7.57%)
Apr 09, 2019 16.80 17.99 16.80 17.97 16,211 +0.27(+1.53%)
Apr 08, 2019 17.61 17.94 17.56 17.70 4,785 +0.21(+1.20%)
Apr 05, 2019 17.40 18.95 16.66 17.49 9,600 -0.51(-2.83%)
Apr 04, 2019 16.61 18.00 16.57 18.00 3,923 +1.56(+9.49%)
Apr 03, 2019 17.00 17.51 16.44 16.44 54,675 -0.56(-3.29%)
Apr 02, 2019 17.00 17.05 16.92 17.00 5,599 -0.02(-0.12%)
Apr 01, 2019 17.05 17.60 16.96 17.02 8,299 -0.08(-0.47%)
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%)
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.