FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.73 USD  -0.42 (-2.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.25 18.25 18.16 18.25 1,100 +0.00(+0.00%)
Aug 30, 2007 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Aug 29, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 28, 2007 18.76 18.76 18.25 18.25 2,890 -0.55(-2.93%)
Aug 27, 2007 18.80 18.80 18.80 18.80 9,200 -0.20(-1.05%)
Aug 24, 2007 18.99 19.00 18.99 19.00 900 +0.57(+3.09%)
Aug 23, 2007 18.42 18.43 18.25 18.43 3,755 -0.16(-0.86%)
Aug 22, 2007 18.26 18.59 18.26 18.59 825 +0.36(+1.97%)
Aug 21, 2007 18.24 18.24 18.23 18.23 200 +0.03(+0.16%)
Aug 20, 2007 18.25 18.25 18.20 18.20 1,260 -0.06(-0.33%)
Aug 17, 2007 18.26 18.26 18.26 18.26 200 +0.01(+0.05%)
Aug 16, 2007 18.50 18.50 18.25 18.25 600 -0.26(-1.40%)
Aug 15, 2007 18.51 18.51 18.51 18.51 112 -0.14(-0.75%)
Aug 14, 2007 18.75 18.79 18.54 18.65 2,087 -0.20(-1.06%)
Aug 13, 2007 18.85 18.85 18.85 18.85 4,759 +0.00(+0.00%)
Aug 10, 2007 18.85 19.08 18.85 18.85 348 -0.18(-0.95%)
Aug 09, 2007 19.25 19.25 18.85 19.03 700 -0.21(-1.09%)
Aug 08, 2007 19.19 19.24 19.19 19.24 300 +0.39(+2.07%)
Aug 07, 2007 18.85 18.85 18.85 18.85 300 +0.00(+0.00%)
Aug 06, 2007 19.06 19.11 18.85 18.85 3,300 -0.99(-4.99%)
Aug 03, 2007 19.84 20.25 19.67 19.84 3,014 -0.36(-1.78%)
Aug 02, 2007 20.00 20.20 19.98 20.20 1,024 +0.48(+2.43%)
Aug 01, 2007 19.99 20.00 19.72 19.72 1,600 -0.43(-2.13%)
Jul 31, 2007 19.76 20.28 19.61 20.15 1,505 +0.35(+1.77%)
Jul 30, 2007 19.72 19.80 19.57 19.80 2,890 +0.09(+0.46%)
Jul 27, 2007 19.40 19.86 19.25 19.71 4,665 +0.01(+0.05%)
Jul 26, 2007 19.65 19.70 19.50 19.70 10,700 +0.22(+1.13%)
Jul 25, 2007 19.72 19.72 19.17 19.48 1,561 -0.24(-1.22%)
Jul 24, 2007 19.69 19.72 19.69 19.72 1,102 -0.52(-2.57%)
Jul 23, 2007 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Jul 20, 2007 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Jul 19, 2007 20.25 20.33 20.22 20.24 2,590 -0.01(-0.05%)
Jul 18, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 17, 2007 19.99 20.25 19.99 20.25 900 +0.25(+1.25%)
Jul 16, 2007 20.41 20.50 20.00 20.00 1,341 +0.05(+0.24%)
Jul 13, 2007 20.50 20.50 19.95 19.95 274 -0.55(-2.67%)
Jul 12, 2007 20.50 20.50 19.95 20.50 37,916 +0.16(+0.79%)
Jul 11, 2007 20.50 20.50 20.15 20.34 2,050 +0.04(+0.20%)
Jul 10, 2007 20.00 20.30 20.00 20.30 2,966 +0.30(+1.50%)
Jul 09, 2007 19.60 20.00 19.59 20.00 2,500 +0.49(+2.51%)
Jul 06, 2007 19.04 19.59 19.04 19.51 1,609 +0.02(+0.10%)
Jul 05, 2007 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 03, 2007 19.04 19.50 19.01 19.49 1,540 -0.10(-0.51%)
Jul 02, 2007 19.59 19.59 19.59 19.59 100 +0.11(+0.54%)
Jun 29, 2007 19.48 19.48 19.48 19.48 1,519 -0.11(-0.54%)
Jun 28, 2007 19.50 19.59 19.50 19.59 556 +0.12(+0.62%)
Jun 27, 2007 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Jun 26, 2007 19.23 19.47 19.23 19.47 10,072 +0.52(+2.74%)
Jun 25, 2007 19.05 19.05 18.94 18.95 2,085 -0.10(-0.52%)
Jun 22, 2007 19.05 19.05 19.05 19.05 604 -0.04(-0.21%)
Jun 21, 2007 19.20 19.33 18.88 19.09 2,397 -0.11(-0.57%)
Jun 20, 2007 19.40 19.40 19.15 19.20 2,900 -0.20(-1.03%)
Jun 19, 2007 19.38 19.78 19.30 19.40 3,500 -0.16(-0.82%)
Jun 18, 2007 19.51 19.56 19.51 19.56 500 +0.05(+0.26%)
Jun 15, 2007 19.52 19.52 19.51 19.51 300 -0.09(-0.46%)
Jun 14, 2007 19.70 19.70 19.60 19.60 200 -0.11(-0.56%)
Jun 13, 2007 20.01 20.02 19.51 19.71 4,700 -0.61(-3.00%)
Jun 12, 2007 20.52 20.52 20.25 20.32 2,200 -0.47(-2.26%)
Jun 11, 2007 20.51 20.80 20.51 20.79 327 +0.22(+1.08%)
Jun 08, 2007 20.71 20.81 20.57 20.57 1,650 -0.40(-1.92%)
Jun 07, 2007 21.16 21.16 20.94 20.97 440 +0.17(+0.82%)
Jun 06, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 05, 2007 20.80 20.80 20.80 20.80 400 +0.00(+0.00%)
Jun 04, 2007 20.81 20.87 20.46 20.80 2,198 -0.45(-2.12%)
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.