FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.75 USD  -0.04 (-0.25%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.50 13.50 13.50 13.50 266 -0.40(-2.88%)
Oct 27, 2017 13.90 13.90 13.90 700 +0.20(+1.46%)
Oct 25, 2017 13.70 13.70 13.70 53 -0.20(-1.44%)
Oct 24, 2017 14.00 14.00 13.68 13.90 1,637 -0.05(-0.36%)
Oct 23, 2017 13.95 14.00 13.61 13.95 1,592 +0.20(+1.45%)
Oct 20, 2017 13.75 13.75 13.74 13.75 1,763 -0.20(-1.43%)
Oct 19, 2017 13.70 14.26 13.70 13.95 17,071 +0.45(+3.33%)
Oct 18, 2017 13.80 13.80 13.50 13.50 1,451 -0.50(-3.57%)
Oct 17, 2017 14.20 14.20 14.00 14.00 491 +0.55(+4.09%)
Oct 13, 2017 13.45 13.45 13.45 39 +0.35(+2.67%)
Oct 12, 2017 13.30 13.45 13.10 13.10 3,019 -0.20(-1.50%)
Oct 11, 2017 13.30 13.30 13.30 13.30 2,329 +0.00(+0.00%)
Oct 10, 2017 13.30 13.30 13.30 13.30 540 +0.00(+0.00%)
Oct 09, 2017 13.65 13.65 13.30 13.30 450 -0.40(-2.92%)
Oct 06, 2017 13.48 13.70 13.00 13.70 5,588 -0.02(-0.13%)
Oct 04, 2017 13.72 13.72 13.72 126 -0.03(-0.23%)
Oct 03, 2017 13.75 13.80 13.75 13.75 1,009 -0.05(-0.36%)
Oct 02, 2017 13.78 13.80 13.75 13.80 1,657 +0.05(+0.36%)
Sep 29, 2017 13.49 13.75 13.49 13.75 1,706 +0.10(+0.73%)
Sep 28, 2017 13.65 13.65 13.65 13.65 9,735 +0.30(+2.25%)
Sep 26, 2017 13.35 13.35 13.35 127 -0.30(-2.20%)
Sep 25, 2017 13.60 13.85 13.60 13.65 3,190 +0.30(+2.25%)
Sep 18, 2017 13.35 13.35 13.35 144 -0.40(-2.91%)
Sep 15, 2017 13.30 13.75 13.30 13.75 3,647 +0.55(+4.17%)
Sep 14, 2017 13.30 13.45 13.20 13.20 1,158 -0.20(-1.49%)
Sep 13, 2017 13.45 13.45 13.40 13.40 1,031 +0.10(+0.75%)
Sep 12, 2017 13.30 13.35 13.30 13.30 1,799 -0.15(-1.12%)
Sep 11, 2017 13.20 13.45 13.20 13.45 2,014 +0.25(+1.89%)
Sep 08, 2017 13.20 13.20 13.10 13.20 3,524 -0.10(-0.75%)
Sep 07, 2017 13.30 13.30 13.30 13.30 439 -0.05(-0.37%)
Sep 06, 2017 12.90 13.35 12.90 13.35 3,473 +0.05(+0.38%)
Sep 05, 2017 13.30 13.50 13.30 13.30 1,091 +0.00(+0.00%)
Sep 01, 2017 13.30 13.30 13.30 13.30 1,330 +0.00(+0.00%)
Aug 31, 2017 13.50 13.70 13.30 13.30 3,808 +0.40(+3.10%)
Aug 30, 2017 12.05 13.05 11.10 12.90 4,347 -0.65(-4.80%)
Aug 29, 2017 13.30 13.55 13.30 13.55 2,527 +0.25(+1.88%)
Aug 28, 2017 14.20 14.20 13.30 13.30 3,791 +0.00(+0.00%)
Aug 24, 2017 13.30 13.30 13.30 0 -0.50(-3.62%)
Aug 21, 2017 13.80 13.80 13.80 0 +1.15(+9.09%)
Aug 18, 2017 14.20 14.20 12.65 12.65 356 -1.35(-9.67%)
Aug 16, 2017 14.00 14.00 14.00 136 +0.40(+2.97%)
Aug 15, 2017 13.60 13.60 13.60 13.60 100 -0.10(-0.73%)
Aug 14, 2017 13.70 13.70 13.70 13.70 571 +0.00(+0.00%)
Aug 11, 2017 13.70 13.70 13.60 13.70 876 +0.09(+0.70%)
Aug 10, 2017 13.61 13.61 13.61 13.61 572 +0.11(+0.78%)
Aug 09, 2017 13.60 13.70 13.50 13.50 980 -0.10(-0.74%)
Aug 08, 2017 13.75 13.80 13.60 13.60 2,710 -0.15(-1.09%)
Aug 07, 2017 13.75 13.80 13.75 13.75 1,186 +0.05(+0.36%)
Aug 04, 2017 13.65 13.70 13.65 13.70 1,204 -0.30(-2.14%)
Aug 03, 2017 14.00 14.00 14.00 14.00 1,153 +0.15(+1.08%)
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.