FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.87 USD  +0.01 (+0.06%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 26, 2012 4.110 4.210 4.210 4.210 700 -0.01(-0.14%)
Apr 25, 2012 4.030 4.216 4.030 4.216 400 -0.00(-0.09%)
Apr 24, 2012 4.210 4.220 4.110 4.220 5,053 +0.05(+1.20%)
Apr 23, 2012 4.050 4.200 4.050 4.170 947 -0.03(-0.71%)
Apr 20, 2012 4.170 4.210 4.000 4.200 3,832 +0.20(+5.00%)
Apr 18, 2012 3.950 4.000 4.000 4.000 3,200 +0.05(+1.27%)
Apr 17, 2012 4.030 4.040 3.900 3.950 7,085 -0.29(-6.84%)
Apr 16, 2012 4.195 4.240 4.000 4.240 2,717 +0.01(+0.24%)
Apr 11, 2012 4.240 4.230 4.230 4.230 2,800 +0.13(+3.17%)
Apr 10, 2012 3.760 4.240 3.760 4.100 1,180 +0.15(+3.80%)
Apr 09, 2012 3.840 4.140 3.826 3.950 9,847 -0.04(-1.00%)
Apr 05, 2012 3.780 3.990 3.700 3.990 13,910 +0.15(+3.91%)
Apr 04, 2012 3.760 3.840 3.760 3.840 1,300 +0.04(+1.05%)
Apr 03, 2012 3.800 3.920 3.800 3.800 4,000 +0.00(+0.00%)
Apr 02, 2012 3.870 3.880 3.770 3.800 1,000 +0.05(+1.33%)
Mar 30, 2012 3.790 3.880 3.750 3.750 7,931 -0.07(-1.83%)
Mar 29, 2012 3.770 3.820 3.760 3.820 865 +0.06(+1.60%)
Mar 28, 2012 3.880 3.880 3.760 3.760 2,333 -0.13(-3.34%)
Mar 26, 2012 3.890 3.890 3.890 3.890 500 -0.06(-1.52%)
Mar 23, 2012 3.810 3.950 3.810 3.950 5,800 +0.13(+3.40%)
Mar 22, 2012 3.820 3.820 3.820 3.820 800 +0.03(+0.76%)
Mar 21, 2012 3.791 3.791 3.791 3.791 200 +0.04(+0.99%)
Mar 20, 2012 3.754 3.754 3.754 3.754 300 +0.00(+0.11%)
Mar 19, 2012 3.750 3.750 3.750 3.750 200 -0.05(-1.32%)
Mar 16, 2012 3.940 3.940 3.800 3.800 2,020 -0.09(-2.31%)
Mar 15, 2012 3.950 3.950 3.890 3.890 3,100 +0.02(+0.52%)
Mar 14, 2012 3.930 3.930 3.870 3.870 400 +0.14(+3.75%)
Mar 09, 2012 3.730 3.730 3.730 3.730 300 -0.03(-0.80%)
Mar 08, 2012 3.750 3.788 3.710 3.760 897 -0.04(-1.05%)
Mar 06, 2012 3.820 3.800 3.800 3.800 1,300 +0.00(+0.00%)
Mar 05, 2012 3.830 3.990 3.800 3.800 12,904 -0.05(-1.30%)
Mar 02, 2012 3.980 3.980 3.850 3.850 300 -0.15(-3.75%)
Mar 01, 2012 3.940 4.000 3.890 4.000 502 +0.06(+1.52%)
Feb 29, 2012 3.950 4.120 3.920 3.940 4,104 -0.04(-1.01%)
Feb 28, 2012 3.940 4.010 3.820 3.980 8,079 +0.03(+0.76%)
Feb 27, 2012 3.900 4.010 3.820 3.950 2,293 +0.05(+1.28%)
Feb 24, 2012 3.920 4.010 3.840 3.900 8,779 -0.04(-1.02%)
Feb 23, 2012 3.960 4.050 3.890 3.940 6,260 +0.07(+1.81%)
Feb 22, 2012 3.850 4.170 3.820 3.870 3,650 +0.02(+0.51%)
Feb 21, 2012 4.190 4.190 3.851 3.851 2,300 -0.21(-5.16%)
Feb 17, 2012 3.920 4.070 3.820 4.060 850 +0.19(+4.91%)
Feb 16, 2012 3.890 3.960 3.840 3.870 4,200 +0.05(+1.31%)
Feb 15, 2012 4.150 4.150 3.820 3.820 5,252 -0.30(-7.28%)
Feb 14, 2012 4.530 4.530 4.120 4.120 4,107 -0.41(-9.05%)
Feb 13, 2012 4.710 4.710 4.440 4.530 19,497 -0.34(-6.98%)
Feb 10, 2012 5.100 5.250 4.430 4.870 17,341 -0.18(-3.56%)
Feb 09, 2012 4.860 5.830 4.860 5.050 36,488 +0.11(+2.23%)
Feb 08, 2012 3.880 4.970 3.880 4.940 26,822 +1.10(+28.65%)
Feb 07, 2012 3.280 4.350 3.280 3.840 33,492 +0.62(+19.25%)
Feb 06, 2012 2.970 3.420 2.970 3.220 13,779 +0.22(+7.33%)
Feb 03, 2012 2.990 3.000 2.990 3.000 1,600 +0.00(+0.01%)
Feb 02, 2012 2.998 3.000 2.770 3.000 2,888 -0.00(-0.01%)
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.