FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.60 USD  +0.30 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.790 3.850 3.780 3.780 1,293 +0.00(+0.00%)
Oct 28, 2010 3.890 3.890 3.760 3.780 400 -0.18(-4.55%)
Oct 27, 2010 3.790 4.000 3.790 3.960 5,355 -0.04(-1.00%)
Oct 25, 2010 4.000 4.000 4.000 4.000 250 -0.02(-0.50%)
Oct 22, 2010 4.200 4.200 4.000 4.020 1,618 -0.18(-4.29%)
Oct 21, 2010 4.570 4.570 4.200 4.200 1,504 +0.05(+1.20%)
Oct 19, 2010 4.210 4.150 4.150 4.150 1,700 -0.05(-1.19%)
Oct 15, 2010 4.200 4.200 4.200 4.200 3,000 +0.00(+0.00%)
Oct 14, 2010 4.210 4.230 4.200 4.200 500 -0.02(-0.47%)
Oct 13, 2010 4.200 4.220 4.200 4.220 200 +0.02(+0.48%)
Oct 12, 2010 4.160 4.200 4.150 4.200 1,425 -0.05(-1.18%)
Oct 08, 2010 4.250 4.250 4.250 4.250 1,100 -0.05(-1.16%)
Oct 06, 2010 4.400 4.300 4.300 4.300 1,500 -0.10(-2.27%)
Oct 05, 2010 4.400 4.410 4.400 4.400 672 +0.00(+0.00%)
Oct 01, 2010 4.510 4.400 4.400 4.400 8,300 -0.10(-2.22%)
Sep 29, 2010 4.800 4.500 4.500 4.500 5,300 -0.30(-6.25%)
Sep 28, 2010 4.790 4.800 4.750 4.800 2,500 -0.11(-2.24%)
Sep 27, 2010 5.050 5.050 4.910 4.910 386 -0.04(-0.81%)
Sep 23, 2010 4.950 4.950 4.950 4.950 2,900 -0.05(-1.00%)
Sep 21, 2010 5.000 5.000 5.000 5.000 1,200 -0.05(-0.99%)
Sep 20, 2010 5.050 5.070 5.050 5.050 400 -0.04(-0.79%)
Sep 17, 2010 5.060 5.090 5.060 5.090 818 +0.03(+0.59%)
Sep 15, 2010 5.010 5.060 5.010 5.060 200 +0.06(+1.20%)
Sep 14, 2010 5.050 5.050 5.000 5.000 2,900 -0.37(-6.89%)
Sep 13, 2010 5.570 5.570 5.315 5.370 9,390 -0.67(-11.09%)
Sep 10, 2010 6.040 6.040 6.040 6.040 100 +0.28(+4.93%)
Sep 09, 2010 5.870 6.265 5.756 5.756 3,279 -0.17(-2.93%)
Sep 02, 2010 5.930 5.930 5.930 5.930 500 +0.39(+7.04%)
Sep 01, 2010 5.500 6.000 5.500 5.540 600 -0.01(-0.18%)
Aug 31, 2010 5.630 5.630 5.550 5.550 4,504 -0.23(-3.98%)
Aug 30, 2010 5.830 6.000 5.330 5.780 5,577 +0.00(+0.00%)
Aug 27, 2010 5.400 5.910 5.400 5.780 1,100 +0.08(+1.40%)
Aug 26, 2010 5.950 5.950 5.500 5.700 3,451 -0.04(-0.70%)
Aug 25, 2010 5.630 5.750 5.060 5.740 3,872 +0.29(+5.32%)
Aug 24, 2010 5.450 5.450 5.035 5.450 2,905 -0.05(-0.91%)
Aug 23, 2010 5.840 5.950 5.500 5.500 1,700 +0.00(+0.00%)
Aug 20, 2010 5.500 5.500 5.490 5.500 1,868 +0.00(+0.00%)
Aug 19, 2010 5.490 5.830 5.490 5.500 1,000 +0.00(+0.00%)
Aug 17, 2010 4.900 5.500 5.500 5.500 6,300 +0.79(+16.77%)
Aug 16, 2010 4.750 4.785 4.650 4.710 3,000 -0.10(-2.08%)
Aug 13, 2010 4.900 4.900 4.810 4.810 300 -0.09(-1.84%)
Aug 12, 2010 4.990 4.990 4.900 4.900 3,300 -0.11(-2.20%)
Aug 11, 2010 5.300 5.300 5.010 5.010 750 -0.02(-0.30%)
Aug 10, 2010 5.025 5.025 5.025 5.025 212 +0.03(+0.50%)
Aug 09, 2010 5.190 5.190 5.000 5.000 1,600 -0.25(-4.76%)
Aug 06, 2010 5.300 5.300 5.250 5.250 350 +0.00(+0.00%)
Aug 05, 2010 5.290 5.290 5.250 5.250 2,200 -0.19(-3.49%)
Aug 04, 2010 5.440 5.440 5.440 5.440 1,000 -0.25(-4.39%)
Aug 03, 2010 5.730 5.940 5.690 5.690 1,200 -0.14(-2.40%)
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.