FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.46 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.600 3.740 3.510 3.600 7,900 -0.14(-3.74%)
Dec 28, 2012 3.580 3.760 3.550 3.740 17,563 +0.10(+2.75%)
Dec 27, 2012 3.620 3.700 3.550 3.640 13,236 +0.03(+0.83%)
Dec 26, 2012 3.700 3.700 3.610 3.610 400 +0.06(+1.69%)
Dec 24, 2012 3.600 3.750 3.550 3.550 3,520 -0.06(-1.66%)
Dec 21, 2012 3.700 3.700 3.610 3.610 5,173 +0.00(+0.00%)
Dec 20, 2012 3.710 3.750 3.610 3.610 3,458 -0.10(-2.70%)
Dec 19, 2012 3.760 3.760 3.710 3.710 7,193 -0.05(-1.33%)
Dec 18, 2012 3.710 3.800 3.710 3.760 900 +0.05(+1.35%)
Dec 17, 2012 3.710 3.750 3.710 3.710 766 -0.09(-2.37%)
Dec 14, 2012 3.730 3.800 3.720 3.800 1,100 +0.12(+3.26%)
Dec 13, 2012 3.760 3.760 3.650 3.680 400 +0.08(+2.22%)
Dec 12, 2012 3.760 3.800 3.550 3.600 42,497 -0.18(-4.76%)
Dec 11, 2012 3.780 3.780 3.780 3.780 100 -0.02(-0.53%)
Dec 10, 2012 3.760 3.800 3.760 3.800 1,500 +0.00(+0.00%)
Dec 07, 2012 3.940 3.940 3.700 3.800 4,880 -0.17(-4.28%)
Dec 06, 2012 3.920 3.970 3.920 3.970 4,392 +0.19(+5.03%)
Dec 05, 2012 3.680 3.950 3.680 3.780 900 +0.12(+3.28%)
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.