FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.86 USD  +0.11 (+0.70%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 28, 2011 2.280 2.380 2.380 2.380 1,500 +0.13(+5.78%)
Oct 27, 2011 2.310 2.310 2.250 2.250 2,420 +0.00(+0.00%)
Oct 26, 2011 2.280 2.380 2.250 2.250 1,729 +0.00(+0.00%)
Oct 25, 2011 2.280 2.280 2.250 2.250 9,884 -0.04(-1.75%)
Oct 24, 2011 2.320 2.330 2.290 2.290 12,400 -0.03(-1.29%)
Oct 21, 2011 2.320 2.350 2.320 2.320 2,200 -0.03(-1.28%)
Oct 20, 2011 2.350 2.350 2.350 2.350 300 +0.00(+0.00%)
Oct 19, 2011 2.400 2.400 2.350 2.350 5,299 +0.03(+1.29%)
Oct 18, 2011 2.400 2.400 2.315 2.320 4,276 +0.00(+0.00%)
Oct 17, 2011 2.550 2.550 2.310 2.320 5,400 -0.03(-1.28%)
Oct 14, 2011 2.330 2.710 2.330 2.350 700 +0.07(+3.07%)
Oct 13, 2011 2.370 2.560 2.280 2.280 15,410 -0.07(-2.98%)
Oct 12, 2011 2.450 2.600 2.350 2.350 6,300 +0.03(+1.29%)
Oct 10, 2011 2.420 2.320 2.320 2.320 4,200 -0.24(-9.38%)
Oct 07, 2011 2.570 2.570 2.560 2.560 629 +0.01(+0.39%)
Oct 06, 2011 2.750 2.750 2.550 2.550 2,120 -0.01(-0.39%)
Oct 05, 2011 2.560 2.570 2.560 2.560 1,000 -0.00(-0.00%)
Oct 04, 2011 2.570 2.570 2.560 2.560 1,520 -0.07(-2.66%)
Sep 30, 2011 2.630 2.630 2.630 2.630 0 -0.14(-4.92%)
Sep 26, 2011 2.766 2.766 2.766 2.766 0 -0.13(-4.62%)
Sep 23, 2011 2.970 2.970 2.900 2.900 3,709 -0.04(-1.36%)
Sep 22, 2011 2.910 3.040 2.900 2.940 1,670 +0.03(+1.03%)
Sep 20, 2011 2.920 2.910 2.910 2.910 2,000 +0.01(+0.34%)
Sep 19, 2011 2.900 2.900 2.900 2.900 1,117 -0.02(-0.68%)
Sep 16, 2011 2.920 2.920 2.920 2.920 100 +0.02(+0.69%)
Sep 15, 2011 2.960 2.960 2.900 2.900 5,200 -0.08(-2.68%)
Sep 02, 2011 2.980 2.980 2.980 2.980 0 +0.07(+2.40%)
Sep 01, 2011 3.020 3.020 2.910 2.910 2,586 -0.09(-3.00%)
Aug 31, 2011 2.950 3.000 2.920 3.000 786 -0.14(-4.40%)
Aug 30, 2011 2.900 3.138 2.900 3.138 4,800 +0.24(+8.21%)
Aug 29, 2011 2.500 2.920 2.400 2.900 18,269 +0.22(+8.21%)
Aug 26, 2011 2.580 2.870 2.550 2.680 600 +0.13(+5.10%)
Aug 24, 2011 2.550 2.550 2.550 2.550 0 -0.10(-3.77%)
Aug 23, 2011 2.680 2.680 2.640 2.650 3,394 +0.00(+0.00%)
Aug 22, 2011 2.800 2.950 2.650 2.650 5,456 -0.16(-5.69%)
Aug 19, 2011 2.840 2.950 2.810 2.810 1,993 -0.20(-6.64%)
Aug 18, 2011 2.910 3.300 2.740 3.010 4,117 +0.13(+4.51%)
Aug 17, 2011 2.740 2.980 2.700 2.880 7,970 +0.18(+6.67%)
Aug 16, 2011 2.750 2.750 2.700 2.700 1,000 -0.04(-1.46%)
Aug 15, 2011 2.740 2.750 2.700 2.740 7,095 +0.00(+0.00%)
Aug 12, 2011 2.720 2.750 2.720 2.740 600 -0.01(-0.36%)
Aug 10, 2011 2.780 2.750 2.750 2.750 700 +0.00(+0.00%)
Aug 08, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 05, 2011 2.820 2.900 2.750 2.750 13,193 -0.06(-2.14%)
Aug 04, 2011 2.900 3.100 2.800 2.810 14,185 +0.04(+1.44%)
Aug 03, 2011 2.970 2.970 2.770 2.770 455 -0.23(-7.67%)
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.