FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.40 USD  -0.06 (-0.39%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.180 9.180 9.110 9.110 4,202 -0.04(-0.44%)
Oct 29, 2015 9.220 9.230 9.100 9.150 5,845 -0.07(-0.76%)
Oct 28, 2015 9.190 9.220 9.160 9.220 21,235 +0.08(+0.88%)
Oct 27, 2015 9.100 9.220 9.100 9.140 5,536 -0.00(-0.03%)
Oct 26, 2015 9.100 9.200 9.020 9.143 4,397 -0.02(-0.18%)
Oct 23, 2015 9.100 9.160 9.100 9.160 2,012 +0.01(+0.11%)
Oct 22, 2015 9.114 9.190 9.114 9.150 650 +0.05(+0.55%)
Oct 21, 2015 9.180 9.180 9.020 9.100 2,898 +0.00(+0.00%)
Oct 20, 2015 9.000 9.100 9.000 9.100 4,016 +0.10(+1.11%)
Oct 19, 2015 9.000 9.000 9.000 9.000 127 -0.02(-0.22%)
Oct 16, 2015 9.000 9.130 9.000 9.020 8,551 -0.16(-1.74%)
Oct 15, 2015 8.900 9.200 8.900 9.180 3,704 +0.37(+4.20%)
Oct 14, 2015 8.880 8.880 8.800 8.810 8,558 -0.07(-0.79%)
Oct 13, 2015 8.990 9.000 8.750 8.880 20,335 -0.02(-0.22%)
Oct 12, 2015 8.900 8.900 8.900 8.900 1,790 -0.02(-0.22%)
Oct 07, 2015 9.120 8.920 8.920 8.920 900 -0.08(-0.89%)
Oct 06, 2015 9.000 9.000 9.000 9.000 189 +0.10(+1.12%)
Oct 05, 2015 8.900 8.900 8.900 8.900 306 +0.00(+0.00%)
Oct 02, 2015 8.900 8.900 8.900 8.900 205 +0.00(+0.00%)
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.