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: 10:40 AM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.950 4.120 3.920 3.940 4,104 -0.04(-1.01%)
Feb 28, 2012 3.940 4.010 3.820 3.980 8,079 +0.03(+0.76%)
Feb 27, 2012 3.900 4.010 3.820 3.950 2,293 +0.05(+1.28%)
Feb 24, 2012 3.920 4.010 3.840 3.900 8,779 -0.04(-1.02%)
Feb 23, 2012 3.960 4.050 3.890 3.940 6,260 +0.07(+1.81%)
Feb 22, 2012 3.850 4.170 3.820 3.870 3,650 +0.02(+0.51%)
Feb 21, 2012 4.190 4.190 3.851 3.851 2,300 -0.21(-5.16%)
Feb 17, 2012 3.920 4.070 3.820 4.060 850 +0.19(+4.91%)
Feb 16, 2012 3.890 3.960 3.840 3.870 4,200 +0.05(+1.31%)
Feb 15, 2012 4.150 4.150 3.820 3.820 5,252 -0.30(-7.28%)
Feb 14, 2012 4.530 4.530 4.120 4.120 4,107 -0.41(-9.05%)
Feb 13, 2012 4.710 4.710 4.440 4.530 19,497 -0.34(-6.98%)
Feb 10, 2012 5.100 5.250 4.430 4.870 17,341 -0.18(-3.56%)
Feb 09, 2012 4.860 5.830 4.860 5.050 36,488 +0.11(+2.23%)
Feb 08, 2012 3.880 4.970 3.880 4.940 26,822 +1.10(+28.65%)
Feb 07, 2012 3.280 4.350 3.280 3.840 33,492 +0.62(+19.25%)
Feb 06, 2012 2.970 3.420 2.970 3.220 13,779 +0.22(+7.33%)
Feb 03, 2012 2.990 3.000 2.990 3.000 1,600 +0.00(+0.01%)
Feb 02, 2012 2.998 3.000 2.770 3.000 2,888 -0.00(-0.01%)
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.