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, 2012 3.650 3.980 3.650 3.980 2,188 +0.24(+6.42%)
Oct 26, 2012 3.740 3.740 3.740 3.740 100 -0.02(-0.53%)
Oct 25, 2012 3.890 3.900 3.700 3.760 10,206 -0.22(-5.53%)
Oct 24, 2012 3.910 3.980 3.910 3.980 2,506 -0.01(-0.25%)
Oct 23, 2012 3.820 4.050 3.820 3.990 1,539 +0.41(+11.45%)
Oct 19, 2012 3.950 4.042 3.420 3.580 31,253 -0.42(-10.50%)
Oct 18, 2012 4.000 4.000 4.000 4.000 200 -0.10(-2.44%)
Oct 17, 2012 3.850 4.100 3.850 4.100 900 +0.15(+3.80%)
Oct 16, 2012 4.190 4.350 3.900 3.950 4,610 -0.28(-6.62%)
Oct 15, 2012 3.920 4.230 3.920 4.230 4,048 +0.22(+5.49%)
Oct 12, 2012 3.940 4.205 3.940 4.010 1,950 +0.20(+5.25%)
Oct 11, 2012 4.200 4.500 3.780 3.810 36,468 -0.44(-10.35%)
Oct 10, 2012 4.150 4.470 4.100 4.250 17,054 +0.08(+1.92%)
Oct 09, 2012 3.850 4.170 3.850 4.170 4,100 +0.28(+7.20%)
Oct 08, 2012 3.850 3.890 3.850 3.890 5,565 +0.07(+1.83%)
Oct 05, 2012 3.790 3.830 3.790 3.820 3,358 +0.02(+0.53%)
Oct 04, 2012 3.800 3.825 3.800 3.800 1,500 +0.05(+1.33%)
Oct 02, 2012 3.660 3.750 3.750 3.750 300 +0.05(+1.35%)
Oct 01, 2012 3.600 3.710 3.600 3.700 2,481 +0.02(+0.54%)
Sep 28, 2012 3.800 3.860 3.570 3.680 3,583 -0.11(-2.90%)
Sep 27, 2012 3.790 3.790 3.790 3.790 100 +0.09(+2.43%)
Sep 26, 2012 3.700 3.700 3.700 3.700 100 +0.02(+0.54%)
Sep 25, 2012 3.680 3.680 3.680 3.680 100 +0.02(+0.55%)
Sep 24, 2012 3.850 3.900 3.660 3.660 2,344 -0.27(-6.87%)
Sep 21, 2012 3.810 3.990 3.780 3.930 3,268 +0.14(+3.69%)
Sep 20, 2012 3.860 3.860 3.790 3.790 1,097 +0.12(+3.27%)
Sep 19, 2012 3.680 3.710 3.650 3.670 1,251 -0.02(-0.54%)
Sep 18, 2012 3.660 3.700 3.560 3.690 8,933 -0.01(-0.22%)
Sep 17, 2012 3.500 3.740 3.500 3.698 8,000 +0.24(+6.88%)
Sep 14, 2012 3.800 4.060 3.220 3.460 106,264 -0.34(-8.95%)
Sep 13, 2012 3.920 4.250 3.470 3.800 25,594 -0.29(-7.09%)
Sep 12, 2012 4.170 4.250 3.860 4.090 10,885 +0.00(+0.00%)
Sep 11, 2012 4.590 4.590 4.038 4.090 1,193 -0.30(-6.83%)
Sep 10, 2012 4.420 4.600 4.050 4.390 6,826 +0.02(+0.46%)
Sep 07, 2012 3.820 4.400 3.750 4.370 7,325 +0.37(+9.25%)
Sep 06, 2012 4.000 4.000 3.800 4.000 5,463 +0.03(+0.76%)
Sep 05, 2012 3.970 3.970 3.970 3.970 300 -0.01(-0.25%)
Aug 31, 2012 4.200 3.980 3.980 3.980 1,000 -0.22(-5.24%)
Aug 30, 2012 4.115 4.200 4.115 4.200 400 +0.07(+1.69%)
Aug 27, 2012 4.130 4.130 4.130 4.130 200 -0.06(-1.43%)
Aug 24, 2012 4.060 4.190 4.060 4.190 3,792 +0.04(+0.96%)
Aug 23, 2012 4.100 4.180 4.100 4.150 700 +0.05(+1.22%)
Aug 22, 2012 4.150 4.180 4.100 4.100 2,700 -0.09(-2.15%)
Aug 21, 2012 4.190 4.190 4.190 4.190 800 +0.20(+5.01%)
Aug 20, 2012 4.220 4.220 3.990 3.990 1,400 -0.20(-4.77%)
Aug 17, 2012 4.000 4.300 4.000 4.190 2,722 +0.19(+4.75%)
Aug 16, 2012 4.110 4.110 4.000 4.000 2,886 -0.05(-1.23%)
Aug 15, 2012 4.060 4.060 4.050 4.050 400 -0.11(-2.64%)
Aug 11, 2012 4.160 4.160 4.160 0 +0.00(+0.00%)
Aug 10, 2012 4.160 4.160 4.160 4.160 100 +0.16(+4.00%)
Aug 08, 2012 4.000 4.000 4.000 4.000 100 -0.02(-0.50%)
Aug 07, 2012 4.020 4.020 4.020 4.020 117 -0.13(-3.13%)
Aug 06, 2012 4.310 4.310 4.030 4.150 2,799 -0.11(-2.58%)
Aug 03, 2012 4.120 4.655 4.120 4.260 4,943 +0.08(+1.91%)
Aug 02, 2012 4.190 4.200 4.180 4.180 2,000 +0.18(+4.50%)
Jul 31, 2012 4.000 4.000 4.000 4.000 5,700 +0.00(+0.00%)
Jul 30, 2012 4.000 4.000 4.000 4.000 1,434 +0.05(+1.27%)
Jul 27, 2012 4.500 4.500 3.900 3.950 8,727 -0.30(-7.06%)
Jul 26, 2012 4.160 4.910 4.160 4.250 13,006 -0.66(-13.44%)
Jul 25, 2012 4.910 4.910 4.910 4.910 300 +0.16(+3.37%)
Jul 24, 2012 4.890 4.970 4.750 4.750 1,924 +0.10(+2.15%)
Jul 23, 2012 4.850 4.930 4.600 4.650 3,593 -0.25(-5.10%)
Jul 20, 2012 4.900 4.900 4.900 4.900 100 -0.20(-3.92%)
Jul 19, 2012 4.910 5.475 4.910 5.100 1,700 +0.20(+4.08%)
Jul 18, 2012 5.080 5.220 4.900 4.900 3,800 -0.17(-3.35%)
Jul 17, 2012 4.820 5.480 4.820 5.070 1,400 +0.07(+1.40%)
Jul 16, 2012 4.630 5.250 4.630 5.000 14,260 +0.38(+8.23%)
Jul 13, 2012 4.900 5.020 4.620 4.620 2,000 -0.36(-7.23%)
Jul 12, 2012 4.960 5.015 4.910 4.980 2,200 -0.20(-3.86%)
Jul 11, 2012 5.080 5.180 4.620 5.180 5,649 +0.38(+7.92%)
Jul 10, 2012 4.740 5.005 4.740 4.800 2,318 +0.15(+3.23%)
Jul 09, 2012 4.700 4.900 4.640 4.650 2,912 +0.06(+1.31%)
Jul 06, 2012 4.550 4.730 4.550 4.590 2,457 -0.20(-4.18%)
Jul 03, 2012 4.880 4.790 4.790 4.790 5,700 -0.42(-8.06%)
Jul 02, 2012 4.360 5.210 4.360 5.210 4,795 +0.48(+10.15%)
Jun 29, 2012 4.980 5.090 4.730 4.730 2,490 -0.27(-5.40%)
Jun 28, 2012 5.250 5.400 4.700 5.000 9,506 -0.35(-6.54%)
Jun 27, 2012 4.780 5.380 4.640 5.350 2,000 +0.33(+6.57%)
Jun 26, 2012 5.350 5.800 4.340 5.020 4,023 -0.50(-9.06%)
Jun 25, 2012 5.290 5.525 5.110 5.520 2,050 +0.41(+8.02%)
Jun 22, 2012 5.530 5.560 5.110 5.110 3,623 -0.46(-8.26%)
Jun 21, 2012 5.700 5.900 5.510 5.570 1,633 -0.33(-5.67%)
Jun 20, 2012 5.710 6.000 5.520 5.905 12,554 -0.03(-0.59%)
Jun 19, 2012 5.940 5.940 5.940 5.940 100 -0.05(-0.83%)
Jun 18, 2012 5.750 6.000 5.690 5.990 3,012 +0.15(+2.57%)
Jun 15, 2012 5.790 5.840 5.260 5.840 3,570 +0.04(+0.69%)
Jun 14, 2012 5.850 6.180 5.714 5.800 1,627 +0.34(+6.23%)
Jun 13, 2012 6.380 6.380 5.250 5.460 4,600 -1.04(-16.00%)
Jun 12, 2012 5.700 6.500 5.160 6.500 1,807 +0.80(+14.04%)
Jun 11, 2012 6.920 6.920 5.020 5.700 6,915 -1.20(-17.39%)
Jun 08, 2012 7.030 7.030 6.010 6.900 3,400 -0.35(-4.83%)
Jun 07, 2012 7.700 7.700 6.560 7.250 13,244 -0.32(-4.23%)
Jun 06, 2012 6.060 8.060 5.930 7.570 10,265 +1.52(+25.12%)
Jun 05, 2012 5.030 6.200 5.030 6.050 17,599 +0.86(+16.57%)
Jun 04, 2012 5.210 5.250 5.190 5.190 2,800 +0.01(+0.19%)
Jun 01, 2012 4.940 5.330 4.940 5.180 2,700 +0.18(+3.60%)
May 31, 2012 5.000 5.000 5.000 5.000 300 +0.02(+0.40%)
May 30, 2012 5.000 5.280 4.530 4.980 3,672 -0.26(-4.96%)
May 29, 2012 5.400 5.400 4.250 5.240 2,972 +0.08(+1.55%)
May 25, 2012 4.470 5.740 4.450 5.160 7,229 +0.66(+14.67%)
May 24, 2012 4.310 4.500 4.310 4.500 1,750 +0.30(+7.14%)
May 23, 2012 4.100 4.380 4.100 4.200 1,525 -0.11(-2.55%)
May 22, 2012 4.380 4.500 4.310 4.310 1,546 -0.07(-1.60%)
May 21, 2012 4.450 4.500 4.380 4.380 1,738 -0.07(-1.57%)
May 18, 2012 4.210 4.450 4.170 4.450 1,800 +0.05(+1.14%)
May 17, 2012 4.200 4.400 4.130 4.400 2,949 -0.09(-2.00%)
May 16, 2012 4.100 4.500 4.100 4.490 3,566 +0.33(+7.93%)
May 15, 2012 4.060 4.160 4.060 4.160 2,400 -0.34(-7.56%)
May 14, 2012 4.280 4.500 4.100 4.500 2,000 +0.23(+5.39%)
May 11, 2012 4.200 4.500 4.180 4.270 17,869 +0.17(+4.15%)
May 10, 2012 4.160 4.160 4.090 4.100 2,499 -0.08(-1.91%)
May 09, 2012 4.030 4.180 4.030 4.180 200 +0.12(+2.96%)
May 08, 2012 4.030 4.060 4.030 4.060 300 -0.11(-2.64%)
May 07, 2012 4.010 4.170 4.000 4.170 11,000 -0.03(-0.71%)
May 04, 2012 4.210 4.210 4.190 4.200 700 +0.18(+4.48%)
May 03, 2012 4.010 4.210 4.010 4.020 3,200 -0.19(-4.51%)
May 01, 2012 4.210 4.210 4.210 4.210 1,100 +0.00(+0.00%)
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%)
Feb 01, 2012 2.760 3.000 2.631 3.000 28,001 +0.23(+8.46%)
Jan 31, 2012 2.740 2.806 2.726 2.766 4,890 +0.16(+5.98%)
Jan 30, 2012 2.600 2.620 2.500 2.610 3,982 -0.14(-5.09%)
Jan 27, 2012 2.750 2.850 2.700 2.750 7,735 +0.07(+2.61%)
Jan 26, 2012 2.570 2.680 2.570 2.680 6,208 +0.10(+3.88%)
Jan 25, 2012 2.590 2.590 2.580 2.580 900 +0.07(+2.78%)
Jan 24, 2012 2.460 2.598 2.260 2.510 7,029 +0.02(+0.80%)
Jan 23, 2012 2.490 2.500 2.020 2.490 4,750 +0.41(+19.71%)
Jan 20, 2012 2.080 2.080 2.080 2.080 500 +0.11(+5.58%)
Jan 19, 2012 1.900 2.090 1.899 1.970 14,289 +0.06(+3.14%)
Jan 18, 2012 1.910 1.910 1.910 1.910 1,381 +0.01(+0.53%)
Jan 17, 2012 1.900 1.900 1.900 1.900 1,066 -0.04(-2.06%)
Jan 13, 2012 1.950 1.950 1.940 1.940 4,500 -0.01(-0.51%)
Jan 12, 2012 2.050 2.050 1.950 1.950 12,300 +0.00(+0.00%)
Jan 11, 2012 1.940 1.970 1.940 1.950 5,980 +0.00(+0.00%)
Jan 10, 2012 2.200 2.200 1.940 1.950 11,128 +0.00(+0.00%)
Jan 09, 2012 1.950 1.950 1.950 1.950 400 -0.04(-2.01%)
Jan 06, 2012 2.250 2.320 1.910 1.990 9,925 +0.01(+0.51%)
Jan 05, 2012 2.000 2.000 1.910 1.980 8,593 -0.07(-3.41%)
Jan 04, 2012 2.120 2.120 2.000 2.050 25,635 -0.19(-8.48%)
Dec 30, 2011 2.230 2.240 2.224 2.240 400 +0.12(+5.66%)
Dec 29, 2011 2.180 2.180 2.120 2.120 1,200 +0.00(+0.00%)
Dec 28, 2011 2.190 2.190 2.120 2.120 1,500 -0.05(-2.30%)
Dec 27, 2011 2.230 2.230 2.170 2.170 3,500 -0.02(-0.91%)
Dec 23, 2011 2.200 2.280 2.170 2.190 6,194 -0.03(-1.35%)
Dec 21, 2011 2.140 2.300 2.120 2.220 3,130 +0.07(+3.26%)
Dec 20, 2011 2.250 2.300 2.150 2.150 6,747 -0.17(-7.33%)
Dec 19, 2011 2.290 2.380 2.290 2.320 624 -0.02(-0.85%)
Dec 16, 2011 2.320 2.340 2.310 2.340 600 -0.06(-2.50%)
Dec 15, 2011 2.250 2.400 2.250 2.400 1,240 +0.15(+6.67%)
Dec 14, 2011 2.230 2.250 2.230 2.250 656 +0.03(+1.35%)
Dec 13, 2011 2.160 2.750 2.140 2.220 2,560 -0.33(-12.94%)
Dec 12, 2011 2.630 2.635 2.300 2.550 3,477 -0.08(-3.04%)
Dec 09, 2011 2.330 2.630 2.330 2.630 2,896 +0.37(+16.37%)
Dec 06, 2011 2.260 2.260 2.260 2.260 800 +0.11(+5.12%)
Dec 05, 2011 2.160 2.160 2.110 2.150 2,382 -0.22(-9.28%)
Dec 02, 2011 2.170 2.370 2.150 2.370 700 +0.27(+12.86%)
Nov 30, 2011 2.120 2.100 2.100 2.100 13,000 +0.08(+3.96%)
Nov 29, 2011 2.038 2.038 2.020 2.020 200 -0.01(-0.49%)
Nov 28, 2011 2.010 2.030 2.010 2.030 3,265 +0.02(+1.00%)
Nov 25, 2011 2.010 2.150 2.000 2.010 6,224 -0.15(-6.94%)
Nov 23, 2011 2.280 2.310 2.160 2.160 6,751 -0.31(-12.56%)
Nov 22, 2011 2.280 2.707 2.280 2.470 1,324 -0.17(-6.44%)
Nov 21, 2011 2.270 2.720 2.270 2.640 600 +0.22(+9.09%)
Nov 18, 2011 2.260 2.420 2.260 2.420 1,458 +0.17(+7.56%)
Nov 17, 2011 2.250 2.250 2.250 2.250 887 -0.08(-3.43%)
Nov 14, 2011 2.320 2.330 2.330 2.330 1,000 -0.01(-0.43%)
Nov 10, 2011 2.280 2.340 2.340 2.340 3,100 +0.04(+1.74%)
Nov 09, 2011 2.380 2.790 2.300 2.300 12,961 +0.05(+2.22%)
Nov 07, 2011 2.250 2.250 2.250 2.250 0 -0.13(-5.66%)
Nov 04, 2011 2.320 2.385 2.300 2.385 1,577 +0.08(+3.70%)
Nov 03, 2011 2.400 2.400 2.300 2.300 1,060 -0.08(-3.40%)
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.