FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.03 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Dec 30, 2004 28.00 28.00 26.93 27.20 2,200 -0.44(-1.59%)
Dec 29, 2004 27.97 28.00 27.64 27.64 900 -0.36(-1.29%)
Dec 28, 2004 26.64 28.00 26.40 28.00 7,400 +1.64(+6.22%)
Dec 27, 2004 25.97 26.52 25.86 26.36 3,500 +1.13(+4.47%)
Dec 23, 2004 26.10 26.10 25.23 25.23 900 -0.56(-2.17%)
Dec 22, 2004 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Dec 21, 2004 25.79 25.79 25.79 25.79 400 -0.01(-0.03%)
Dec 20, 2004 25.64 25.80 24.82 25.80 500 +0.00(+0.00%)
Dec 17, 2004 25.80 25.80 25.80 25.80 300 -0.00(-0.00%)
Dec 16, 2004 25.80 25.80 25.80 25.80 900 +0.20(+0.78%)
Dec 15, 2004 25.60 25.60 25.60 25.60 100 +0.60(+2.40%)
Dec 14, 2004 25.00 25.00 25.00 25.00 200 -0.60(-2.34%)
Dec 13, 2004 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Dec 10, 2004 25.39 25.60 25.39 25.60 500 +0.20(+0.78%)
Dec 09, 2004 25.40 25.40 25.40 25.40 900 +0.13(+0.51%)
Dec 08, 2004 24.60 25.27 24.60 25.27 2,700 +0.47(+1.90%)
Dec 07, 2004 24.80 25.04 24.60 24.80 3,400 +0.00(+0.00%)
Dec 06, 2004 25.78 25.78 24.80 24.80 400 +0.71(+2.96%)
Dec 03, 2004 24.08 24.18 24.08 24.09 700 -0.51(-2.08%)
Dec 02, 2004 24.60 24.60 24.60 24.60 0 +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.