FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.25 USD  +0.47 (+2.98%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.85 19.99 19.85 19.99 2,498 +0.09(+0.45%)
Aug 30, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Aug 29, 2006 20.00 20.00 19.85 19.90 11,512 -0.35(-1.73%)
Aug 28, 2006 20.25 20.25 20.25 20.25 800 +0.03(+0.15%)
Aug 25, 2006 20.00 20.22 20.00 20.22 1,300 +0.22(+1.10%)
Aug 24, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 23, 2006 19.81 20.00 19.70 20.00 1,700 -0.12(-0.60%)
Aug 22, 2006 19.75 20.12 19.75 20.12 844 -0.16(-0.79%)
Aug 21, 2006 20.85 20.85 20.26 20.28 1,891 +0.24(+1.20%)
Aug 18, 2006 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Aug 17, 2006 20.06 20.06 19.85 20.04 1,601 -0.06(-0.30%)
Aug 16, 2006 20.06 20.10 20.06 20.10 300 -0.40(-1.95%)
Aug 15, 2006 20.50 20.50 20.06 20.50 2,004 -0.28(-1.35%)
Aug 14, 2006 20.85 21.12 20.52 20.78 611 +0.11(+0.53%)
Aug 11, 2006 20.05 20.67 20.05 20.67 5,364 +0.62(+3.09%)
Aug 10, 2006 20.80 20.80 20.05 20.05 286 -0.75(-3.61%)
Aug 09, 2006 20.72 20.80 20.03 20.80 2,051 +0.80(+4.00%)
Aug 08, 2006 20.00 20.00 19.85 20.00 1,093 +0.00(+0.00%)
Aug 07, 2006 19.81 20.00 19.81 20.00 600 +0.18(+0.91%)
Aug 04, 2006 19.82 19.82 19.82 19.82 500 -0.77(-3.74%)
Aug 03, 2006 20.59 20.59 20.59 20.59 200 -0.50(-2.37%)
Aug 02, 2006 19.80 21.09 19.80 21.09 1,872 +0.87(+4.30%)
Aug 01, 2006 20.37 20.37 19.81 20.22 4,100 -0.23(-1.12%)
Jul 31, 2006 20.64 20.64 20.45 20.45 445 -0.78(-3.68%)
Jul 28, 2006 20.55 21.23 20.38 21.23 1,370 +0.13(+0.62%)
Jul 27, 2006 21.21 21.26 21.03 21.10 2,220 -0.07(-0.33%)
Jul 26, 2006 21.28 21.39 20.40 21.17 4,501 -0.21(-0.98%)
Jul 25, 2006 21.50 21.50 21.38 21.38 1,600 +0.05(+0.23%)
Jul 24, 2006 20.90 21.33 20.41 21.33 8,555 +0.38(+1.81%)
Jul 21, 2006 19.75 21.00 19.75 20.95 14,186 +1.34(+6.83%)
Jul 20, 2006 19.50 19.61 19.50 19.61 300 +0.17(+0.87%)
Jul 19, 2006 19.16 19.53 19.16 19.44 1,819 +0.39(+2.05%)
Jul 18, 2006 19.14 19.15 19.04 19.05 1,666 -0.46(-2.36%)
Jul 17, 2006 19.50 19.80 19.50 19.51 500 -0.39(-1.96%)
Jul 14, 2006 19.90 19.90 19.90 19.90 129 +0.39(+2.00%)
Jul 13, 2006 19.51 19.62 19.51 19.51 300 -0.30(-1.51%)
Jul 12, 2006 20.42 20.48 19.66 19.81 1,403 -0.54(-2.65%)
Jul 11, 2006 20.58 20.58 19.38 20.35 3,072 -0.32(-1.55%)
Jul 10, 2006 20.50 21.19 20.50 20.67 8,395 +0.06(+0.29%)
Jul 07, 2006 20.25 20.88 20.25 20.61 2,908 -0.37(-1.76%)
Jul 06, 2006 21.54 21.55 20.60 20.98 13,629 -0.16(-0.76%)
Jul 05, 2006 21.51 21.56 21.04 21.14 17,811 -0.68(-3.12%)
Jul 03, 2006 21.28 22.07 21.28 21.82 5,198 -0.52(-2.33%)
Jun 30, 2006 20.74 22.34 19.97 22.34 641,427 +1.97(+9.67%)
Jun 29, 2006 19.67 20.37 18.76 20.37 14,700 +1.02(+5.27%)
Jun 28, 2006 19.45 19.45 18.90 19.35 5,196 -0.24(-1.23%)
Jun 27, 2006 19.95 19.99 19.29 19.59 5,400 -0.21(-1.06%)
Jun 26, 2006 18.56 19.95 18.25 19.80 8,000 +1.50(+8.20%)
Jun 23, 2006 18.33 18.75 18.25 18.30 4,219 -0.20(-1.08%)
Jun 22, 2006 18.08 18.61 18.01 18.50 5,591 +0.23(+1.26%)
Jun 21, 2006 18.39 18.82 18.02 18.27 10,727 -0.02(-0.11%)
Jun 20, 2006 18.37 18.42 18.00 18.29 19,275 +0.00(+0.00%)
Jun 19, 2006 18.42 18.42 18.10 18.29 20,467 -0.15(-0.81%)
Jun 16, 2006 18.47 18.83 18.00 18.44 65,359 -0.02(-0.11%)
Jun 15, 2006 18.50 18.50 18.04 18.46 7,861 -0.03(-0.16%)
Jun 14, 2006 18.03 18.49 17.75 18.49 17,120 +0.24(+1.32%)
Jun 13, 2006 17.95 18.35 17.90 18.25 5,981 +0.41(+2.30%)
Jun 12, 2006 18.00 18.16 17.71 17.84 12,068 -0.23(-1.27%)
Jun 09, 2006 18.01 18.42 18.01 18.07 4,426 -0.07(-0.39%)
Jun 08, 2006 17.75 18.14 17.55 18.14 3,963 +0.01(+0.06%)
Jun 07, 2006 18.24 18.25 17.60 18.13 7,556 +0.06(+0.33%)
Jun 06, 2006 17.50 18.25 17.30 18.07 11,794 +0.80(+4.63%)
Jun 05, 2006 18.78 18.79 17.23 17.27 15,957 -1.50(-7.99%)
Jun 02, 2006 18.43 18.98 18.43 18.77 3,949 +0.59(+3.25%)
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.