FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
15.55 USD  +0.09 (+0.58%)
Official Closing Price  /  Updated: 5:19 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.59 17.05 16.57 16.62 4,675 +0.05(+0.30%)
Oct 30, 2018 17.07 17.12 16.10 16.57 38,875 -0.49(-2.87%)
Oct 29, 2018 17.55 17.55 17.05 17.06 8,956 -1.05(-5.80%)
Oct 26, 2018 17.25 18.17 17.25 18.11 1,500 +1.04(+6.09%)
Oct 25, 2018 17.07 17.07 17.07 17.07 417 -0.39(-2.23%)
Oct 24, 2018 17.00 17.46 17.00 17.46 1,094 -0.24(-1.36%)
Oct 23, 2018 17.70 17.70 17.70 17.70 179 +0.15(+0.85%)
Oct 22, 2018 17.55 17.55 17.55 132 +0.00(+0.00%)
Oct 19, 2018 17.25 17.76 17.01 17.55 16,200 +0.00(+0.00%)
Oct 18, 2018 17.55 17.55 17.55 17.55 506 -0.11(-0.62%)
Oct 17, 2018 17.51 17.66 17.51 17.66 1,208 +0.06(+0.34%)
Oct 16, 2018 17.80 17.80 17.55 17.60 1,473 -0.09(-0.51%)
Oct 15, 2018 17.67 17.72 17.65 17.69 3,050 +0.04(+0.20%)
Oct 12, 2018 17.91 17.95 17.50 17.66 8,600 -0.23(-1.31%)
Oct 11, 2018 17.70 17.95 17.59 17.89 4,268 +0.19(+1.07%)
Oct 10, 2018 17.81 18.10 17.70 17.70 21,163 +0.10(+0.57%)
Oct 09, 2018 18.01 18.04 17.60 17.60 24,163 -0.58(-3.19%)
Oct 08, 2018 18.18 18.18 18.04 18.18 2,127 +0.00(+0.00%)
Oct 05, 2018 18.02 18.19 18.00 18.18 2,700 -0.02(-0.11%)
Oct 04, 2018 18.19 18.20 17.99 18.20 1,704 +0.00(+0.00%)
Oct 03, 2018 18.00 18.25 18.00 18.20 1,394 +0.06(+0.33%)
Oct 02, 2018 18.00 18.14 18.00 18.14 2,250 +0.14(+0.78%)
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.