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 31, 2013 6.150 6.280 6.100 6.120 0 -0.08(-1.29%)
Oct 30, 2013 6.107 6.200 6.107 6.200 0 +0.10(+1.60%)
Oct 29, 2013 6.100 6.140 6.100 6.102 0 +0.08(+1.37%)
Oct 28, 2013 6.150 6.280 6.020 6.020 0 -0.12(-1.95%)
Oct 25, 2013 6.140 6.140 6.140 6.140 0 +0.09(+1.49%)
Oct 24, 2013 6.150 6.199 6.050 6.050 0 -0.03(-0.49%)
Oct 23, 2013 6.050 6.230 6.000 6.080 0 -0.10(-1.62%)
Oct 22, 2013 6.400 6.400 5.900 6.180 0 -0.22(-3.44%)
Oct 21, 2013 6.000 6.400 6.000 6.400 0 +0.36(+5.96%)
Oct 18, 2013 6.020 6.330 5.900 6.040 102,222 -0.09(-1.47%)
Oct 16, 2013 6.130 6.130 6.130 6.130 1,600 +0.03(+0.49%)
Oct 15, 2013 6.100 6.100 6.100 6.100 0 +0.01(+0.16%)
Oct 14, 2013 6.390 6.390 6.090 6.090 0 +0.01(+0.16%)
Oct 10, 2013 6.080 6.080 6.080 6.080 100 -0.02(-0.33%)
Oct 08, 2013 6.100 6.100 6.100 6.100 100 +0.01(+0.17%)
Oct 04, 2013 5.830 6.090 6.090 6.090 1,100 +0.09(+1.50%)
Oct 03, 2013 6.100 6.100 6.000 6.000 0 +0.10(+1.69%)
Oct 02, 2013 5.953 5.990 5.900 5.900 0 +0.00(+0.00%)
Oct 01, 2013 5.950 6.070 5.900 5.900 0 +0.05(+0.85%)
Sep 30, 2013 6.000 6.010 5.850 5.850 0 -0.15(-2.50%)
Sep 27, 2013 6.060 6.200 6.000 6.000 0 -0.07(-1.15%)
Sep 26, 2013 6.070 6.200 6.050 6.070 0 -0.06(-0.98%)
Sep 25, 2013 6.153 6.190 6.130 6.130 0 -0.07(-1.13%)
Sep 24, 2013 6.200 6.300 6.021 6.200 0 -0.10(-1.59%)
Sep 23, 2013 6.170 6.300 6.170 6.300 0 +0.18(+2.94%)
Sep 20, 2013 6.110 6.122 6.100 6.120 0 -0.14(-2.24%)
Sep 19, 2013 6.300 6.300 6.260 6.260 0 +0.10(+1.56%)
Sep 18, 2013 6.299 6.299 6.130 6.164 0 -0.16(-2.47%)
Sep 17, 2013 6.100 6.480 6.066 6.320 0 +0.27(+4.46%)
Sep 16, 2013 6.250 6.200 5.980 6.050 0 -0.20(-3.20%)
Sep 13, 2013 6.250 6.340 6.240 6.250 0 -0.14(-2.19%)
Sep 12, 2013 6.400 6.400 6.390 6.390 0 +0.00(+0.00%)
Sep 11, 2013 6.390 6.390 6.390 6.390 0 -0.04(-0.62%)
Sep 10, 2013 6.440 6.440 6.430 6.430 0 -0.01(-0.16%)
Sep 09, 2013 6.440 6.440 6.440 6.440 0 +0.02(+0.34%)
Sep 06, 2013 6.450 6.450 6.418 6.418 0 -0.04(-0.65%)
Sep 05, 2013 6.455 6.460 6.455 6.460 0 -0.04(-0.62%)
Sep 04, 2013 6.310 6.500 6.300 6.500 0 +0.10(+1.56%)
Sep 03, 2013 6.200 6.500 6.200 6.400 0 -0.10(-1.50%)
Aug 30, 2013 6.460 6.497 6.460 6.497 0 +0.02(+0.27%)
Aug 29, 2013 6.410 6.585 6.410 6.480 0 +0.14(+2.21%)
Aug 28, 2013 6.310 6.600 6.210 6.340 0 +0.22(+3.59%)
Aug 27, 2013 6.510 6.640 6.120 6.120 0 -0.61(-9.06%)
Aug 26, 2013 7.090 7.090 6.050 6.730 0 +0.46(+7.34%)
Aug 23, 2013 6.310 6.620 6.270 6.270 0 -0.38(-5.71%)
Aug 22, 2013 6.300 6.650 6.300 6.650 0 +0.47(+7.61%)
Aug 21, 2013 6.600 6.700 6.050 6.180 0 -0.42(-6.36%)
Aug 20, 2013 7.110 7.150 6.500 6.600 0 -0.45(-6.38%)
Aug 19, 2013 6.890 7.160 6.890 7.050 0 +0.01(+0.21%)
Aug 16, 2013 6.880 7.200 6.880 7.035 0 +0.03(+0.36%)
Aug 15, 2013 7.030 7.040 7.000 7.010 1,476 -0.02(-0.28%)
Aug 14, 2013 7.088 7.088 7.030 7.030 0 +0.00(+0.00%)
Aug 13, 2013 7.120 7.150 7.030 7.030 2,177 -0.16(-2.23%)
Aug 12, 2013 7.030 7.190 7.030 7.190 600 +0.18(+2.57%)
Aug 09, 2013 7.050 7.140 7.010 7.010 1,700 -0.05(-0.71%)
Aug 08, 2013 7.150 7.150 7.060 7.060 3,651 -0.12(-1.67%)
Aug 07, 2013 7.180 7.180 7.180 7.180 100 +0.00(+0.00%)
Aug 06, 2013 7.030 7.180 7.030 7.180 500 +0.15(+2.13%)
Aug 05, 2013 7.070 7.070 7.030 7.030 204 +0.00(+0.00%)
Aug 02, 2013 7.160 7.240 7.030 7.030 4,695 -0.21(-2.90%)
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.