FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.25 USD  +0.01 (+0.06%)
Official Closing Price  /  Updated: 4:03 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.900 10.04 9.900 10.04 2,575 -0.01(-0.05%)
Oct 27, 2016 10.05 10.05 10.05 14 +0.00(+0.00%)
Oct 26, 2016 10.05 10.21 10.05 10.05 4,300 -0.15(-1.47%)
Oct 25, 2016 10.05 10.20 10.05 10.20 2,508 +0.15(+1.49%)
Oct 24, 2016 10.05 10.05 10.05 10.05 1,143 +0.05(+0.50%)
Oct 21, 2016 9.900 10.00 9.900 10.00 940 +0.00(+0.00%)
Oct 20, 2016 10.05 10.05 10.00 10.00 5,053 -0.05(-0.50%)
Oct 19, 2016 10.05 10.05 10.05 10.05 1,900 +0.05(+0.50%)
Oct 18, 2016 10.10 10.10 10.00 10.00 601 +0.14(+1.42%)
Oct 13, 2016 9.880 9.860 9.860 9.860 7,200 -0.14(-1.40%)
Oct 12, 2016 10.02 10.02 10.00 10.00 303 -0.07(-0.68%)
Oct 11, 2016 9.951 10.07 9.950 10.07 2,329 -0.09(-0.90%)
Oct 07, 2016 10.16 10.16 10.16 10.16 200 +0.08(+0.83%)
Oct 06, 2016 9.950 10.10 9.950 10.08 4,981 +0.13(+1.27%)
Oct 05, 2016 9.880 10.10 9.860 9.950 7,195 -0.01(-0.10%)
Oct 04, 2016 9.950 9.960 9.950 9.960 3,790 +0.01(+0.10%)
Oct 03, 2016 9.855 10.06 9.850 9.950 10,117 +0.06(+0.61%)
Sep 30, 2016 9.889 9.919 9.878 9.890 1,404 -0.01(-0.08%)
Sep 29, 2016 9.850 9.898 9.850 9.898 808 +0.05(+0.49%)
Sep 28, 2016 9.980 9.980 9.850 9.850 655 +0.00(+0.00%)
Sep 27, 2016 9.850 9.850 9.850 9.850 162 +0.00(+0.00%)
Sep 26, 2016 9.976 9.980 9.850 9.850 1,749 -0.01(-0.10%)
Sep 23, 2016 9.860 9.990 9.860 9.860 1,023 +0.01(+0.10%)
Sep 22, 2016 9.870 9.990 9.850 9.850 2,673 -0.10(-1.01%)
Sep 21, 2016 9.990 9.990 9.950 9.950 317 +0.10(+1.02%)
Sep 20, 2016 9.860 9.990 9.850 9.850 5,614 +0.00(+0.00%)
Sep 19, 2016 9.943 10.06 9.850 9.850 8,717 -0.10(-1.01%)
Sep 16, 2016 10.02 10.02 9.870 9.950 2,382 +0.25(+2.58%)
Sep 15, 2016 9.920 10.03 9.650 9.700 14,242 -0.15(-1.52%)
Sep 14, 2016 9.850 9.890 9.850 9.850 3,440 -0.02(-0.20%)
Sep 13, 2016 9.850 9.870 9.850 9.870 340 -0.02(-0.20%)
Sep 12, 2016 9.890 9.890 9.850 9.890 1,287 +0.07(+0.66%)
Sep 09, 2016 9.880 9.890 9.825 9.825 5,175 -0.11(-1.06%)
Sep 08, 2016 9.890 9.950 9.890 9.930 5,483 +0.13(+1.33%)
Sep 07, 2016 9.800 9.950 9.800 9.800 8,459 -0.04(-0.41%)
Sep 06, 2016 9.800 9.950 9.800 9.840 1,031 -0.02(-0.19%)
Sep 02, 2016 9.820 9.858 9.858 9.858 3,200 +0.06(+0.59%)
Sep 01, 2016 9.800 9.800 9.800 9.800 283 +0.00(+0.00%)
Aug 31, 2016 9.795 9.930 9.795 9.800 3,379 +0.10(+1.03%)
Aug 30, 2016 9.835 9.835 9.700 9.700 4,266 -0.07(-0.72%)
Aug 29, 2016 9.760 9.770 9.760 9.770 615 -0.11(-1.11%)
Aug 26, 2016 9.780 9.880 9.780 9.880 6,471 +0.21(+2.17%)
Aug 25, 2016 9.750 9.750 9.620 9.670 19,602 -0.03(-0.31%)
Aug 24, 2016 9.710 9.740 9.700 9.700 1,763 -0.05(-0.51%)
Aug 23, 2016 9.750 9.750 9.463 9.750 21,891 +0.03(+0.34%)
Aug 22, 2016 9.700 9.730 9.700 9.717 2,690 +0.02(+0.18%)
Aug 19, 2016 9.398 9.700 9.398 9.700 3,619 +0.14(+1.46%)
Aug 17, 2016 9.550 9.560 9.560 9.560 28 +0.01(+0.10%)
Aug 16, 2016 9.500 9.550 9.410 9.550 1,526 +0.00(+0.00%)
Aug 12, 2016 9.550 9.550 9.550 9.550 112 -0.15(-1.56%)
Aug 11, 2016 9.701 9.701 9.701 9.701 800 +0.04(+0.43%)
Aug 05, 2016 9.650 9.660 9.660 9.660 67 -0.04(-0.41%)
Aug 03, 2016 9.700 9.700 9.700 9.700 21 +0.06(+0.62%)
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.