FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  -0.30 (-1.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 5, 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%)
Oct 01, 2012 3.600 3.710 3.600 3.700 2,481 +0.02(+0.54%)
Sep 28, 2012 3.800 3.860 3.570 3.680 3,583 -0.11(-2.90%)
Sep 27, 2012 3.790 3.790 3.790 3.790 100 +0.09(+2.43%)
Sep 26, 2012 3.700 3.700 3.700 3.700 100 +0.02(+0.54%)
Sep 25, 2012 3.680 3.680 3.680 3.680 100 +0.02(+0.55%)
Sep 24, 2012 3.850 3.900 3.660 3.660 2,344 -0.27(-6.87%)
Sep 21, 2012 3.810 3.990 3.780 3.930 3,268 +0.14(+3.69%)
Sep 20, 2012 3.860 3.860 3.790 3.790 1,097 +0.12(+3.27%)
Sep 19, 2012 3.680 3.710 3.650 3.670 1,251 -0.02(-0.54%)
Sep 18, 2012 3.660 3.700 3.560 3.690 8,933 -0.01(-0.22%)
Sep 17, 2012 3.500 3.740 3.500 3.698 8,000 +0.24(+6.88%)
Sep 14, 2012 3.800 4.060 3.220 3.460 106,264 -0.34(-8.95%)
Sep 13, 2012 3.920 4.250 3.470 3.800 25,594 -0.29(-7.09%)
Sep 12, 2012 4.170 4.250 3.860 4.090 10,885 +0.00(+0.00%)
Sep 11, 2012 4.590 4.590 4.038 4.090 1,193 -0.30(-6.83%)
Sep 10, 2012 4.420 4.600 4.050 4.390 6,826 +0.02(+0.46%)
Sep 07, 2012 3.820 4.400 3.750 4.370 7,325 +0.37(+9.25%)
Sep 06, 2012 4.000 4.000 3.800 4.000 5,463 +0.03(+0.76%)
Sep 05, 2012 3.970 3.970 3.970 3.970 300 -0.01(-0.25%)
Aug 31, 2012 4.200 3.980 3.980 3.980 1,000 -0.22(-5.24%)
Aug 30, 2012 4.115 4.200 4.115 4.200 400 +0.07(+1.69%)
Aug 27, 2012 4.130 4.130 4.130 4.130 200 -0.06(-1.43%)
Aug 24, 2012 4.060 4.190 4.060 4.190 3,792 +0.04(+0.96%)
Aug 23, 2012 4.100 4.180 4.100 4.150 700 +0.05(+1.22%)
Aug 22, 2012 4.150 4.180 4.100 4.100 2,700 -0.09(-2.15%)
Aug 21, 2012 4.190 4.190 4.190 4.190 800 +0.20(+5.01%)
Aug 20, 2012 4.220 4.220 3.990 3.990 1,400 -0.20(-4.77%)
Aug 17, 2012 4.000 4.300 4.000 4.190 2,722 +0.19(+4.75%)
Aug 16, 2012 4.110 4.110 4.000 4.000 2,886 -0.05(-1.23%)
Aug 15, 2012 4.060 4.060 4.050 4.050 400 -0.11(-2.64%)
Aug 11, 2012 4.160 4.160 4.160 0 +0.00(+0.00%)
Aug 10, 2012 4.160 4.160 4.160 4.160 100 +0.16(+4.00%)
Aug 08, 2012 4.000 4.000 4.000 4.000 100 -0.02(-0.50%)
Aug 07, 2012 4.020 4.020 4.020 4.020 117 -0.13(-3.13%)
Aug 06, 2012 4.310 4.310 4.030 4.150 2,799 -0.11(-2.58%)
Aug 03, 2012 4.120 4.655 4.120 4.260 4,943 +0.08(+1.91%)
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.