FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.49 USD  +0.14 (+0.91%)
Official Closing Price  /  Updated: 3:58 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.800 3.830 3.660 3.820 4,467 -0.02(-0.52%)
Nov 28, 2012 3.820 3.840 3.840 3.840 300 +0.04(+1.05%)
Nov 27, 2012 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 26, 2012 3.780 3.800 3.780 3.800 747 +0.05(+1.33%)
Nov 21, 2012 3.750 3.750 3.750 3.750 300 +0.04(+1.08%)
Nov 19, 2012 3.730 3.710 3.710 3.710 500 -0.23(-5.84%)
Nov 16, 2012 3.940 3.940 3.940 3.940 100 +0.12(+3.14%)
Nov 15, 2012 3.710 3.900 3.700 3.820 2,600 +0.04(+1.06%)
Nov 14, 2012 3.780 3.780 3.780 3.780 100 +0.08(+2.16%)
Nov 13, 2012 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Nov 12, 2012 3.730 3.790 3.700 3.700 2,600 -0.10(-2.63%)
Nov 09, 2012 3.730 3.900 3.700 3.800 2,500 +0.02(+0.53%)
Nov 08, 2012 3.780 3.780 3.780 3.780 100 -0.04(-1.05%)
Nov 07, 2012 3.820 3.820 3.820 3.820 499 -0.03(-0.78%)
Nov 06, 2012 3.750 3.970 3.750 3.850 1,200 +0.09(+2.39%)
Nov 05, 2012 3.750 3.760 3.750 3.760 200 +0.00(+0.00%)
Nov 02, 2012 3.650 3.900 3.650 3.760 1,600 +0.09(+2.45%)
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.