Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.77 14.79 14.44 14.44 3,078 -0.00(-0.03%)
Mar 28, 2019 14.40 14.82 13.98 14.45 4,860 +0.09(+0.62%)
Mar 27, 2019 13.98 14.36 13.72 14.36 7,852 +0.38(+2.72%)
Mar 26, 2019 14.12 14.12 13.68 13.98 2,590 +0.00(+0.00%)
Mar 25, 2019 14.32 14.34 13.83 13.98 3,497 +0.04(+0.30%)
Mar 22, 2019 14.15 14.15 13.94 13.94 1,539 +0.08(+0.61%)
Mar 21, 2019 14.41 14.59 13.74 13.85 3,493 -0.25(-1.80%)
Mar 20, 2019 14.13 14.27 13.83 14.11 4,864 -0.82(-5.49%)
Mar 19, 2019 14.92 14.92 14.92 962 +0.00(+0.00%)
Mar 18, 2019 14.92 14.92 14.92 683 +0.00(+0.00%)
Mar 15, 2019 14.81 15.14 14.49 14.92 9,708 -0.11(-0.73%)
Mar 14, 2019 14.80 15.04 14.54 15.03 5,034 +0.25(+1.71%)
Mar 13, 2019 14.16 14.78 14.10 14.78 5,734 +0.44(+3.06%)
Mar 12, 2019 14.15 14.39 14.08 14.34 1,448 +0.41(+2.91%)
Mar 11, 2019 14.04 14.20 13.94 13.94 557 -0.76(-5.17%)
Mar 08, 2019 14.70 14.70 14.70 14.70 355 +0.30(+2.05%)
Mar 07, 2019 14.60 14.61 14.40 14.40 844 -0.30(-2.01%)
Mar 06, 2019 14.15 14.76 14.15 14.70 2,856 +0.75(+5.39%)
Mar 04, 2019 13.94 13.94 13.94 0 +0.36(+2.67%)
Mar 01, 2019 13.58 13.58 13.58 50 +0.00(+0.00%)
Feb 27, 2019 13.58 13.58 13.58 0 -0.42(-3.02%)
Feb 26, 2019 13.42 14.01 13.42 14.00 2,291 +0.42(+3.10%)
Feb 25, 2019 13.81 13.81 13.51 13.58 3,215 -0.23(-1.65%)
Feb 22, 2019 13.60 14.44 13.35 13.81 4,735 +0.26(+1.93%)
Feb 21, 2019 12.99 13.83 12.99 13.55 8,786 +0.35(+2.62%)
Feb 20, 2019 13.44 13.47 13.18 13.20 8,054 -0.15(-1.14%)
Feb 19, 2019 13.39 14.05 13.35 13.35 9,893 -0.03(-0.25%)
Feb 15, 2019 13.79 13.79 13.39 13.39 1,065 +0.00(+0.00%)
Feb 14, 2019 13.51 13.51 13.39 13.39 1,397 -0.31(-2.28%)
Feb 13, 2019 13.51 14.11 13.30 13.70 7,007 +0.19(+1.37%)
Feb 12, 2019 13.50 13.51 13.50 13.51 716 +0.29(+2.17%)
Feb 11, 2019 13.30 13.30 13.23 13.23 704 -0.24(-1.82%)
Feb 08, 2019 12.93 13.51 12.93 13.47 1,302 -0.04(-0.31%)
Feb 07, 2019 13.51 13.51 13.51 13.51 123 +0.24(+1.84%)
Feb 06, 2019 13.27 13.27 13.27 75 +0.00(+0.00%)
Feb 05, 2019 13.29 13.99 13.23 13.27 17,248 -0.03(-0.25%)
Feb 04, 2019 13.26 13.30 13.16 13.30 5,950 +0.13(+0.96%)
Feb 01, 2019 13.18 13.26 13.18 13.18 1,539 -0.08(-0.62%)
Jan 31, 2019 13.09 13.26 13.09 13.26 1,829 +0.17(+1.28%)
Jan 30, 2019 12.96 13.30 12.93 13.09 2,615 -0.21(-1.59%)
Jan 29, 2019 12.67 13.30 12.67 13.30 22,698 +0.06(+0.48%)
Jan 28, 2019 13.24 13.24 13.24 239 +0.00(+0.00%)
Jan 25, 2019 13.24 13.24 13.24 53 +0.00(+0.00%)
Jan 24, 2019 12.93 13.24 12.66 13.24 3,648 +0.35(+2.74%)
Jan 23, 2019 13.03 13.03 12.70 12.89 1,290 -0.30(-2.29%)
Jan 22, 2019 13.19 13.19 13.19 8 +0.00(+0.00%)
Jan 18, 2019 13.19 13.19 13.19 47 +0.00(+0.00%)
Jan 17, 2019 13.24 13.24 13.19 13.19 452 +0.16(+1.23%)
Jan 16, 2019 12.61 13.23 12.61 13.03 1,175 +0.40(+3.16%)
Jan 15, 2019 13.03 13.03 12.63 12.63 1,175 -0.28(-2.18%)
Jan 14, 2019 12.91 12.91 12.91 377 +0.00(+0.00%)
Jan 11, 2019 12.62 12.91 12.61 12.91 1,903 +0.24(+1.86%)
Jan 10, 2019 12.88 12.88 12.68 12.68 433 -0.20(-1.57%)
Jan 09, 2019 12.88 12.88 12.88 266 +0.00(+0.00%)
Jan 08, 2019 12.61 12.88 12.61 12.88 4,735 +0.11(+0.86%)
Jan 07, 2019 12.62 13.21 12.62 12.77 2,404 +0.55(+4.54%)
Jan 04, 2019 12.84 12.85 12.21 12.21 713 -0.03(-0.27%)
Jan 03, 2019 12.25 12.25 12.25 12.25 316 -0.03(-0.21%)
Jan 02, 2019 12.27 12.27 12.27 58 +0.00(+0.00%)
Dec 31, 2018 12.27 12.27 12.27 12.27 1,070 +0.18(+1.53%)
Dec 28, 2018 12.09 12.09 12.09 12.09 1,189 +0.01(+0.07%)
Dec 27, 2018 11.97 12.92 11.94 12.08 12,115 -0.45(-3.62%)
Dec 26, 2018 11.77 12.53 11.77 12.53 5,211 -0.58(-4.42%)
Dec 24, 2018 13.11 13.11 13.11 90 +0.00(+0.00%)
Dec 21, 2018 12.25 13.11 11.68 13.11 7,494 +0.92(+7.59%)
Dec 20, 2018 12.61 12.61 12.19 12.19 1,851 -0.08(-0.68%)
Dec 19, 2018 13.47 13.47 12.19 12.27 20,428 -1.30(-9.60%)
Dec 18, 2018 13.37 14.03 13.05 13.58 7,953 +0.04(+0.31%)
Dec 17, 2018 13.52 13.70 13.45 13.53 2,300 -0.04(-0.31%)
Dec 14, 2018 14.29 14.29 13.50 13.58 5,948 -0.23(-1.64%)
Dec 13, 2018 14.57 14.57 13.80 13.80 698 +0.08(+0.55%)
Dec 12, 2018 14.29 14.29 13.66 13.73 3,392 -0.98(-6.69%)
Dec 11, 2018 12.86 14.71 10.33 14.71 13,043 +1.09(+8.02%)
Dec 10, 2018 13.95 13.95 13.62 13.62 2,464 -0.34(-2.41%)
Dec 07, 2018 13.62 13.95 13.62 13.95 3,806 +0.08(+0.61%)
Dec 06, 2018 13.62 14.53 13.62 13.87 2,125 +0.13(+0.92%)
Dec 04, 2018 14.70 14.70 13.66 13.74 6,424 -0.43(-3.02%)
Dec 03, 2018 13.88 14.97 13.88 14.17 4,130 -0.24(-1.69%)
Nov 30, 2018 13.71 15.12 13.71 14.42 9,993 +0.29(+2.08%)
Nov 29, 2018 14.12 14.12 14.12 11 +0.00(+0.00%)
Nov 28, 2018 14.16 14.29 13.47 14.12 7,616 -0.17(-1.18%)
Nov 27, 2018 14.29 14.29 14.29 14.29 1,840 +0.00(+0.00%)
Nov 26, 2018 14.16 14.29 14.16 14.29 1,355 +0.06(+0.41%)
Nov 23, 2018 14.16 14.23 14.16 14.23 237 +0.07(+0.47%)
Nov 21, 2018 14.16 14.16 14.16 0 -0.13(-0.88%)
Nov 20, 2018 14.16 14.29 14.16 14.29 1,691 +0.13(+0.89%)
Nov 19, 2018 14.29 14.29 14.16 14.16 2,081 +0.00(+0.00%)
Nov 16, 2018 14.16 14.16 14.16 14.16 237 -0.13(-0.88%)
Nov 15, 2018 14.32 14.36 14.29 14.29 3,240 +0.13(+0.89%)
Nov 14, 2018 14.16 14.16 14.16 14.16 430 -0.07(-0.51%)
Nov 13, 2018 14.20 14.29 14.16 14.24 4,288 +0.07(+0.51%)
Nov 12, 2018 14.46 14.61 14.16 14.16 3,256 -0.13(-0.88%)
Nov 09, 2018 14.53 14.72 14.16 14.29 3,925 -0.22(-1.51%)
Nov 08, 2018 14.51 14.51 14.51 14.51 236 -0.66(-4.34%)
Nov 07, 2018 14.57 15.17 14.57 15.17 498 +0.41(+2.80%)
Nov 06, 2018 14.75 14.75 14.75 35 +0.00(+0.00%)
Nov 05, 2018 14.98 15.13 14.75 14.75 1,349 +0.36(+2.51%)
Nov 02, 2018 15.30 15.30 14.39 14.39 11,777 -0.63(-4.20%)
Nov 01, 2018 14.11 15.02 14.11 15.02 2,229 +1.05(+7.52%)
Oct 31, 2018 13.95 14.33 13.93 13.97 5,561 +0.04(+0.30%)
Oct 30, 2018 14.35 14.39 13.53 13.93 46,247 -0.41(-2.87%)
Oct 29, 2018 14.75 14.75 14.33 14.34 10,654 -0.84(-5.54%)
Oct 26, 2018 14.46 15.23 14.46 15.18 1,789 +0.87(+6.09%)
Oct 25, 2018 14.31 14.31 14.31 14.31 497 -0.33(-2.23%)
Oct 24, 2018 14.25 14.64 14.25 14.64 1,305 -0.20(-1.36%)
Oct 23, 2018 14.84 14.84 14.84 14.84 213 +0.13(+0.86%)
Oct 22, 2018 14.71 14.71 14.71 157 +0.00(+0.00%)
Oct 19, 2018 14.46 14.89 14.26 14.71 19,325 +0.00(+0.00%)
Oct 18, 2018 14.71 14.71 14.71 14.71 603 -0.09(-0.62%)
Oct 17, 2018 14.68 14.80 14.68 14.80 1,441 +0.05(+0.34%)
Oct 16, 2018 14.92 14.92 14.71 14.75 1,757 -0.08(-0.51%)
Oct 15, 2018 14.81 14.85 14.80 14.83 3,638 +0.03(+0.20%)
Oct 12, 2018 15.01 15.05 14.67 14.80 10,259 -0.20(-1.31%)
Oct 11, 2018 14.84 15.05 14.74 15.00 5,091 +0.16(+1.07%)
Oct 10, 2018 14.93 15.17 14.84 14.84 25,246 +0.08(+0.57%)
Oct 09, 2018 15.10 15.12 14.75 14.75 28,825 -0.49(-3.19%)
Oct 08, 2018 15.24 15.24 15.12 15.24 2,537 +0.00(+0.00%)
Oct 05, 2018 15.11 15.25 15.09 15.24 3,220 -0.02(-0.11%)
Oct 04, 2018 15.25 15.26 15.08 15.26 2,032 +0.00(+0.00%)
Oct 03, 2018 15.09 15.30 15.09 15.26 1,662 +0.05(+0.33%)
Oct 02, 2018 15.09 15.21 15.09 15.21 2,684 +0.12(+0.78%)
Oct 01, 2018 15.06 15.58 15.06 15.09 5,752 +0.17(+1.12%)
Sep 28, 2018 15.30 15.38 14.92 14.92 31,612 -0.29(-1.93%)
Sep 27, 2018 15.93 16.09 15.21 15.21 11,670 -0.67(-4.22%)
Sep 26, 2018 15.09 15.93 15.09 15.89 9,579 +0.38(+2.43%)
Sep 25, 2018 15.42 15.51 15.42 15.51 1,491 +0.08(+0.52%)
Sep 24, 2018 15.43 15.43 15.43 15.43 354 -0.08(-0.52%)
Sep 21, 2018 15.51 15.51 15.51 15.51 4,771 +0.34(+2.21%)
Sep 20, 2018 15.17 15.50 15.17 15.17 3,027 +0.00(+0.00%)
Sep 19, 2018 15.09 15.43 15.09 15.17 994 +0.00(+0.00%)
Sep 18, 2018 14.92 15.38 14.92 15.17 8,861 +0.25(+1.69%)
Sep 17, 2018 15.34 15.42 14.88 14.92 1,759 +0.46(+3.19%)
Sep 14, 2018 14.67 15.42 14.46 14.46 11,929 -0.21(-1.43%)
Sep 13, 2018 14.75 15.09 14.67 14.67 3,146 -0.34(-2.23%)
Sep 12, 2018 14.84 15.42 14.84 15.00 1,629 +0.54(+3.77%)
Sep 11, 2018 15.51 15.51 14.46 14.46 2,542 -0.92(-5.99%)
Sep 10, 2018 15.17 15.38 15.17 15.38 21,860 +0.13(+0.82%)
Sep 07, 2018 15.30 15.30 15.26 15.26 357 +0.13(+0.83%)
Sep 06, 2018 14.71 15.13 14.71 15.13 7,968 +0.04(+0.25%)
Sep 05, 2018 15.30 15.30 15.09 15.09 7,609 -0.21(-1.34%)
Sep 04, 2018 15.09 15.30 15.00 15.30 14,396 +0.21(+1.39%)
Aug 31, 2018 15.09 15.09 15.09 0 +0.00(+0.00%)
Aug 30, 2018 15.09 15.13 14.80 15.09 64,169 +0.25(+1.70%)
Aug 29, 2018 15.04 15.04 14.63 14.84 2,698 +0.29(+2.01%)
Aug 28, 2018 14.63 14.63 14.50 14.54 614 +0.08(+0.58%)
Aug 27, 2018 15.05 15.05 14.42 14.46 1,709 -0.33(-2.26%)
Aug 24, 2018 14.80 14.80 14.80 110 +0.00(+0.00%)
Aug 23, 2018 14.80 14.80 14.80 0 +0.00(+0.00%)
Aug 22, 2018 14.84 14.84 14.80 14.80 641 -0.04(-0.28%)
Aug 21, 2018 14.84 14.84 14.84 14.84 232 -0.08(-0.56%)
Aug 20, 2018 14.50 14.92 14.50 14.92 13,623 +0.54(+3.78%)
Aug 17, 2018 14.38 14.38 14.38 14.38 239 -0.25(-1.71%)
Aug 16, 2018 14.71 14.71 14.63 14.63 1,831 -0.21(-1.41%)
Aug 15, 2018 14.80 14.84 14.75 14.84 1,056 +0.00(+0.00%)
Aug 14, 2018 14.67 14.84 14.67 14.84 2,580 +0.13(+0.85%)
Aug 13, 2018 14.59 14.71 14.50 14.71 7,554 +0.17(+1.15%)
Aug 10, 2018 14.53 14.59 14.47 14.54 16,867 +0.04(+0.29%)
Aug 09, 2018 14.50 14.54 14.42 14.50 6,187 -0.08(-0.57%)
Aug 08, 2018 14.42 14.59 14.42 14.59 6,882 +0.25(+1.75%)
Aug 07, 2018 14.33 14.34 14.33 14.34 880 +0.04(+0.29%)
Aug 06, 2018 14.39 14.39 14.29 14.29 724 +0.04(+0.29%)
Aug 03, 2018 14.21 14.25 14.21 14.25 957 +0.25(+1.79%)
Aug 02, 2018 14.00 14.04 13.96 14.00 7,366 +0.04(+0.30%)
Aug 01, 2018 13.96 14.31 13.96 13.96 1,826 +0.13(+0.91%)
Jul 31, 2018 14.29 14.59 13.79 13.83 11,409 -0.55(-3.84%)
Jul 30, 2018 14.54 14.56 14.39 14.39 5,595 +0.00(+0.00%)
Jul 27, 2018 38 +0.00(+0.00%)
Jul 26, 2018 14.63 14.63 14.63 38 +0.00(+0.00%)
Jul 25, 2018 14.71 14.71 14.63 14.63 741 +0.08(+0.57%)
Jul 24, 2018 14.66 14.67 14.54 14.54 6,421 -0.04(-0.29%)
Jul 20, 2018 14.59 14.59 14.59 0 -0.08(-0.57%)
Jul 19, 2018 14.67 14.67 14.67 14.67 545 -0.13(-0.85%)
Jul 18, 2018 14.80 14.80 14.80 14.80 582 +0.00(+0.00%)
Jul 17, 2018 14.84 14.84 14.80 14.80 448 +0.08(+0.57%)
Jul 16, 2018 14.67 14.96 14.67 14.71 2,087 +0.00(+0.00%)
Jul 13, 2018 14.67 15.05 14.67 14.71 3,495 +0.04(+0.28%)
Jul 11, 2018 14.67 14.67 14.67 105 -0.21(-1.40%)
Jul 10, 2018 14.85 15.09 14.85 14.88 6,638 +0.25(+1.71%)
Jul 09, 2018 15.00 14.63 14.63 3,673 +0.00(+0.00%)
Jul 06, 2018 14.80 15.05 14.54 14.63 7,962 +0.00(+0.00%)
Jul 05, 2018 14.26 14.63 14.26 14.63 1,250 +0.13(+0.86%)
Jul 03, 2018 14.50 14.50 14.50 0 -0.29(-1.98%)
Jul 02, 2018 14.38 14.88 14.21 14.80 10,510 +0.67(+4.73%)
Jun 29, 2018 14.25 14.25 14.04 14.13 2,418 +0.17(+1.20%)
Jun 28, 2018 14.13 14.13 13.79 13.96 6,927 -0.17(-1.18%)
Jun 27, 2018 14.21 14.21 14.09 14.13 1,649 -0.04(-0.30%)
Jun 26, 2018 13.75 14.54 13.67 14.17 4,500 +0.38(+2.73%)
Jun 22, 2018 13.79 13.79 13.79 19 -0.38(-2.66%)
Jun 20, 2018 14.17 14.17 14.17 14 -0.13(-0.91%)
Jun 19, 2018 15.05 15.05 14.29 14.30 5,779 +0.17(+1.21%)
Jun 18, 2018 14.00 14.13 13.54 14.13 1,516 +0.13(+0.90%)
Jun 15, 2018 13.93 14.00 13.93 14.00 1,126 +0.04(+0.30%)
Jun 14, 2018 13.92 14.00 13.92 13.96 1,705 -0.14(-0.96%)
Jun 13, 2018 13.29 14.10 13.25 14.10 11,168 +0.80(+6.05%)
Jun 12, 2018 13.21 13.29 13.21 13.29 522 +0.04(+0.32%)
Jun 11, 2018 13.25 13.25 13.25 13.25 321 +0.25(+1.93%)
Jun 08, 2018 13.25 13.25 12.96 13.00 3,505 -0.17(-1.27%)
Jun 07, 2018 13.37 13.37 13.14 13.17 3,597 +0.08(+0.64%)
Jun 06, 2018 13.42 13.79 13.08 13.08 5,365 -0.29(-2.19%)
Jun 05, 2018 13.21 13.48 12.91 13.37 7,369 +0.33(+2.56%)
Jun 04, 2018 13.37 13.37 12.83 13.04 6,930 -0.33(-2.50%)
Jun 01, 2018 13.29 13.46 13.03 13.37 2,977 -0.04(-0.31%)
May 31, 2018 13.25 13.58 13.08 13.42 4,531 +0.08(+0.62%)
May 30, 2018 13.83 13.83 13.33 13.33 6,805 -0.50(-3.61%)
May 29, 2018 13.25 13.96 12.86 13.83 3,453 +0.58(+4.40%)
May 25, 2018 13.25 13.25 13.25 0 -0.08(-0.62%)
May 24, 2018 13.62 13.62 12.92 13.33 3,795 -0.29(-2.14%)
May 23, 2018 13.71 13.75 13.50 13.62 1,107 +0.21(+1.55%)
May 22, 2018 13.58 13.58 12.75 13.42 5,539 -0.38(-2.72%)
May 21, 2018 14.08 14.08 13.79 13.79 4,646 -0.29(-2.07%)
May 17, 2018 14.08 14.08 14.08 328 +0.33(+2.42%)
May 16, 2018 14.17 14.17 13.75 13.75 981 +0.08(+0.61%)
May 14, 2018 13.67 13.67 13.67 15 -0.25(-1.80%)
May 11, 2018 13.92 13.92 13.92 13.92 2,142 +0.54(+4.05%)
May 09, 2018 13.37 13.37 13.37 242 -0.21(-1.53%)
May 08, 2018 13.92 13.92 13.58 13.58 2,262 -0.17(-1.24%)
May 07, 2018 13.75 13.75 13.75 13.75 1,194 -0.25(-1.76%)
May 04, 2018 14.50 14.50 14.00 14.00 769 +0.08(+0.60%)
May 03, 2018 13.75 13.93 13.75 13.92 3,560 +0.04(+0.30%)
May 02, 2018 14.00 14.79 13.37 13.87 36,165 -0.04(-0.30%)
May 01, 2018 13.67 13.92 13.42 13.92 1,760 +0.29(+2.14%)
Apr 30, 2018 13.67 13.83 13.62 13.62 2,149 +0.04(+0.31%)
Apr 27, 2018 13.71 14.71 13.58 13.58 3,003 +0.04(+0.31%)
Apr 26, 2018 13.71 14.10 13.37 13.54 4,023 +0.00(+0.00%)
Apr 25, 2018 13.58 13.92 13.42 13.54 5,229 -0.08(-0.61%)
Apr 24, 2018 13.46 14.67 13.33 13.62 19,985 -1.17(-7.89%)
Apr 23, 2018 13.42 14.79 13.42 14.79 622 +1.29(+9.57%)
Apr 20, 2018 13.46 13.75 13.42 13.50 24,669 +0.17(+1.25%)
Apr 19, 2018 13.33 14.17 13.33 13.33 4,002 +0.21(+1.59%)
Apr 18, 2018 12.79 13.13 12.79 13.12 3,998 +0.12(+0.96%)
Apr 17, 2018 12.75 13.00 12.71 13.00 2,436 +0.21(+1.63%)
Apr 16, 2018 12.79 12.79 12.79 12.79 574 -0.25(-1.92%)
Apr 12, 2018 13.04 13.04 13.04 254 -0.29(-2.19%)
Apr 11, 2018 13.29 13.33 13.29 13.33 2,526 -0.04(-0.31%)
Apr 10, 2018 13.29 13.58 13.03 13.37 9,471 +0.21(+1.58%)
Apr 09, 2018 12.75 13.50 12.75 13.17 1,315 -0.46(-3.36%)
Apr 04, 2018 13.62 13.62 13.62 577 +0.83(+6.51%)
Apr 03, 2018 13.21 13.33 12.71 12.79 3,451 -0.54(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.