FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  +0.15 (+0.96%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.91 18.91 18.91 18.91 120 -0.21(-1.10%)
Oct 30, 2006 19.28 19.28 18.99 19.12 1,644 +0.32(+1.70%)
Oct 27, 2006 18.80 18.80 18.80 18.80 100 +0.06(+0.32%)
Oct 26, 2006 18.75 18.77 18.74 18.74 1,790 -0.09(-0.48%)
Oct 25, 2006 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Oct 24, 2006 18.77 18.83 18.77 18.83 326 -0.05(-0.26%)
Oct 23, 2006 19.51 19.81 18.84 18.88 14,637 -1.04(-5.22%)
Oct 20, 2006 19.92 19.92 19.92 19.92 200 +0.34(+1.74%)
Oct 19, 2006 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 18, 2006 19.93 19.97 19.20 19.58 974 -0.49(-2.44%)
Oct 17, 2006 20.07 20.07 20.07 20.07 201 -0.33(-1.62%)
Oct 16, 2006 20.52 20.52 20.39 20.40 1,440 -0.05(-0.24%)
Oct 13, 2006 19.69 20.45 19.01 20.45 2,937 +1.44(+7.57%)
Oct 12, 2006 19.26 19.26 19.01 19.01 3,205 -0.24(-1.25%)
Oct 11, 2006 19.72 19.72 19.25 19.25 6,142 -0.51(-2.58%)
Oct 10, 2006 20.40 20.40 19.76 19.76 1,124 -0.07(-0.35%)
Oct 09, 2006 19.83 19.83 19.83 19.83 500 -0.27(-1.34%)
Oct 06, 2006 20.39 20.39 19.70 20.10 1,837 +0.10(+0.50%)
Oct 05, 2006 20.00 20.00 20.00 20.00 200 -0.36(-1.77%)
Oct 04, 2006 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 03, 2006 20.42 20.42 20.33 20.36 800 -0.54(-2.58%)
Oct 02, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 29, 2006 21.00 21.06 20.90 20.90 709 +0.42(+2.05%)
Sep 28, 2006 20.00 20.48 20.00 20.48 1,000 +0.48(+2.40%)
Sep 27, 2006 20.02 20.05 20.00 20.00 2,000 -0.55(-2.70%)
Sep 26, 2006 20.55 20.55 20.55 20.55 100 +0.01(+0.02%)
Sep 25, 2006 20.97 20.97 20.55 20.55 337 -0.93(-4.33%)
Sep 22, 2006 21.03 21.48 21.02 21.48 400 +0.68(+3.27%)
Sep 21, 2006 21.19 21.24 20.80 20.80 900 +0.37(+1.81%)
Sep 20, 2006 20.09 20.43 20.09 20.43 1,096 +0.34(+1.69%)
Sep 19, 2006 20.09 20.09 20.09 20.09 360 -0.01(-0.05%)
Sep 18, 2006 20.09 20.15 20.09 20.10 826 -0.27(-1.35%)
Sep 15, 2006 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Sep 14, 2006 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Sep 13, 2006 20.38 20.38 20.38 20.38 100 +0.27(+1.37%)
Sep 12, 2006 20.17 20.17 20.10 20.10 932 -0.15(-0.74%)
Sep 11, 2006 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 08, 2006 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 07, 2006 20.10 20.25 20.10 20.25 600 -0.03(-0.15%)
Sep 06, 2006 20.28 20.28 20.28 20.28 100 +0.00(+0.00%)
Sep 05, 2006 20.79 20.79 20.28 20.28 326 -0.10(-0.49%)
Sep 01, 2006 20.18 20.38 20.09 20.38 300 +0.39(+1.95%)
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%)
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.