FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.46 USD  -0.13 (-0.83%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.19 15.21 15.19 15.21 300 +0.61(+4.16%)
Oct 30, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 29, 2003 14.60 14.60 14.60 14.60 200 +0.00(+0.00%)
Oct 28, 2003 14.60 14.60 14.60 14.60 200 +0.20(+1.39%)
Oct 27, 2003 14.92 14.94 14.40 14.40 700 -0.24(-1.64%)
Oct 24, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 23, 2003 14.64 14.64 14.64 14.64 100 -0.72(-4.69%)
Oct 22, 2003 15.36 15.36 15.36 15.36 100 +0.72(+4.91%)
Oct 21, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 20, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 17, 2003 14.84 14.84 14.64 14.64 200 -0.33(-2.19%)
Oct 16, 2003 16.00 16.68 14.97 14.97 1,400 -1.03(-6.45%)
Oct 15, 2003 16.20 16.20 16.00 16.00 450 -0.24(-1.48%)
Oct 14, 2003 16.80 16.80 16.24 16.24 7,200 -0.56(-3.33%)
Oct 13, 2003 16.40 16.80 16.40 16.80 1,500 +0.60(+3.70%)
Oct 10, 2003 14.90 16.20 14.90 16.20 400 +0.37(+2.32%)
Oct 09, 2003 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Oct 08, 2003 15.14 15.83 14.48 15.83 1,116 +0.55(+3.61%)
Oct 07, 2003 15.24 15.28 15.04 15.28 1,500 +0.04(+0.26%)
Oct 06, 2003 14.60 15.24 14.60 15.24 800 +0.16(+1.06%)
Oct 03, 2003 14.61 15.09 14.61 15.08 800 +0.04(+0.27%)
Oct 02, 2003 14.05 15.04 14.00 15.04 5,721 +0.99(+7.06%)
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.