FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.19 15.21 15.19 15.21 300 +0.61(+4.16%)
Oct 30, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 29, 2003 14.60 14.60 14.60 14.60 200 +0.00(+0.00%)
Oct 28, 2003 14.60 14.60 14.60 14.60 200 +0.20(+1.39%)
Oct 27, 2003 14.92 14.94 14.40 14.40 700 -0.24(-1.64%)
Oct 24, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 23, 2003 14.64 14.64 14.64 14.64 100 -0.72(-4.69%)
Oct 22, 2003 15.36 15.36 15.36 15.36 100 +0.72(+4.91%)
Oct 21, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 20, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 17, 2003 14.84 14.84 14.64 14.64 200 -0.33(-2.19%)
Oct 16, 2003 16.00 16.68 14.97 14.97 1,400 -1.03(-6.45%)
Oct 15, 2003 16.20 16.20 16.00 16.00 450 -0.24(-1.48%)
Oct 14, 2003 16.80 16.80 16.24 16.24 7,200 -0.56(-3.33%)
Oct 13, 2003 16.40 16.80 16.40 16.80 1,500 +0.60(+3.70%)
Oct 10, 2003 14.90 16.20 14.90 16.20 400 +0.37(+2.32%)
Oct 09, 2003 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Oct 08, 2003 15.14 15.83 14.48 15.83 1,116 +0.55(+3.61%)
Oct 07, 2003 15.24 15.28 15.04 15.28 1,500 +0.04(+0.26%)
Oct 06, 2003 14.60 15.24 14.60 15.24 800 +0.16(+1.06%)
Oct 03, 2003 14.61 15.09 14.61 15.08 800 +0.04(+0.27%)
Oct 02, 2003 14.05 15.04 14.00 15.04 5,721 +0.99(+7.06%)
Oct 01, 2003 14.05 14.05 14.05 14.05 100 -0.18(-1.29%)
Sep 30, 2003 14.24 14.24 14.23 14.23 1,400 -0.01(-0.06%)
Sep 29, 2003 13.94 14.24 13.94 14.24 300 -0.24(-1.65%)
Sep 26, 2003 15.20 15.20 13.80 14.48 1,800 -0.44(-2.95%)
Sep 25, 2003 13.60 14.92 14.10 14.92 3,300 +1.32(+9.71%)
Sep 24, 2003 15.23 15.27 13.44 13.60 5,300 -1.63(-10.71%)
Sep 23, 2003 15.16 15.24 15.09 15.23 2,400 +0.43(+2.92%)
Sep 22, 2003 15.02 15.02 14.80 14.80 600 -0.38(-2.53%)
Sep 19, 2003 14.80 15.56 14.72 15.18 1,500 +0.30(+2.04%)
Sep 18, 2003 15.04 15.04 14.81 14.88 1,100 -0.52(-3.38%)
Sep 17, 2003 15.57 15.57 15.00 15.40 1,400 +0.04(+0.26%)
Sep 16, 2003 17.60 17.60 15.20 15.36 5,000 -1.25(-7.51%)
Sep 12, 2003 16.61 16.65 16.61 16.61 1,200 -0.16(-0.95%)
Sep 11, 2003 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Sep 10, 2003 16.63 16.77 16.63 16.77 1,900 +0.76(+4.76%)
Sep 09, 2003 16.86 16.86 16.01 16.01 1,100 -1.28(-7.40%)
Sep 08, 2003 16.31 17.29 16.31 17.29 2,700 +0.99(+6.10%)
Sep 05, 2003 16.32 16.32 16.29 16.29 400 +0.47(+2.99%)
Sep 04, 2003 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Sep 03, 2003 16.00 16.25 15.82 15.82 1,700 -0.02(-0.12%)
Sep 02, 2003 16.32 16.32 15.84 15.84 2,200 -0.48(-2.94%)
Aug 29, 2003 15.68 16.32 15.68 16.32 1,200 +0.86(+5.59%)
Aug 28, 2003 15.20 15.64 15.20 15.46 1,200 +0.10(+0.63%)
Aug 27, 2003 15.35 15.36 15.07 15.36 1,100 +0.32(+2.13%)
Aug 26, 2003 14.89 15.04 14.89 15.04 600 +0.48(+3.30%)
Aug 25, 2003 14.78 14.78 14.56 14.56 500 -0.38(-2.57%)
Aug 22, 2003 15.05 15.35 14.94 14.94 3,500 -0.11(-0.72%)
Aug 21, 2003 15.36 15.36 14.40 15.05 4,600 +0.63(+4.39%)
Aug 19, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Aug 18, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Aug 15, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Aug 14, 2003 14.42 14.42 14.42 14.42 100 -0.56(-3.72%)
Aug 13, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Aug 12, 2003 14.98 14.98 14.98 14.98 200 -0.05(-0.34%)
Aug 11, 2003 15.03 15.03 15.03 15.03 200 +0.15(+0.99%)
Aug 08, 2003 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Aug 07, 2003 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Aug 06, 2003 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Aug 05, 2003 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Aug 04, 2003 14.88 14.88 14.88 14.88 100 +0.00(+0.00%)
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.