FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.37 USD  -0.18 (-1.16%)
Streaming Delayed Price  /  Updated: 2:17 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.000 4.000 4.000 4.000 5,700 +0.00(+0.00%)
Jul 30, 2012 4.000 4.000 4.000 4.000 1,434 +0.05(+1.27%)
Jul 27, 2012 4.500 4.500 3.900 3.950 8,727 -0.30(-7.06%)
Jul 26, 2012 4.160 4.910 4.160 4.250 13,006 -0.66(-13.44%)
Jul 25, 2012 4.910 4.910 4.910 4.910 300 +0.16(+3.37%)
Jul 24, 2012 4.890 4.970 4.750 4.750 1,924 +0.10(+2.15%)
Jul 23, 2012 4.850 4.930 4.600 4.650 3,593 -0.25(-5.10%)
Jul 20, 2012 4.900 4.900 4.900 4.900 100 -0.20(-3.92%)
Jul 19, 2012 4.910 5.475 4.910 5.100 1,700 +0.20(+4.08%)
Jul 18, 2012 5.080 5.220 4.900 4.900 3,800 -0.17(-3.35%)
Jul 17, 2012 4.820 5.480 4.820 5.070 1,400 +0.07(+1.40%)
Jul 16, 2012 4.630 5.250 4.630 5.000 14,260 +0.38(+8.23%)
Jul 13, 2012 4.900 5.020 4.620 4.620 2,000 -0.36(-7.23%)
Jul 12, 2012 4.960 5.015 4.910 4.980 2,200 -0.20(-3.86%)
Jul 11, 2012 5.080 5.180 4.620 5.180 5,649 +0.38(+7.92%)
Jul 10, 2012 4.740 5.005 4.740 4.800 2,318 +0.15(+3.23%)
Jul 09, 2012 4.700 4.900 4.640 4.650 2,912 +0.06(+1.31%)
Jul 06, 2012 4.550 4.730 4.550 4.590 2,457 -0.20(-4.18%)
Jul 03, 2012 4.880 4.790 4.790 4.790 5,700 -0.42(-8.06%)
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.