Colony Bankcorp Inc: NASDAQ:CBAN historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	7.34	7.38	7.20	7.20	2,080
Jun 18, 2013	7.21	7.40	7.20	7.28	3,248
Jun 17, 2013	7.32	7.47	7.20	7.21	5,721
Jun 14, 2013	7.21	7.47	7.21	7.47	608
Jun 13, 2013	7.21	7.21	7.20	7.20	700
Jun 12, 2013	7.47	7.47	7.16	7.16	4,800
Jun 10, 2013	7.49	7.49	7.49	7.49	1,200
Jun 7, 2013	7.37	7.50	7.37	7.43	1,722
Jun 6, 2013	7.34	7.40	7.01	7.40	3,712
Jun 5, 2013	7.19	7.28	7.19	7.19	765
Jun 4, 2013	7.11	7.31	7.01	7.30	900
Jun 3, 2013	7.23	7.45	7.01	7.05	17,044
May 31, 2013	6.93	7.14	6.85	7.14	15,606
May 30, 2013	6.51	7.00	6.51	7.00	300
May 29, 2013	6.59	7.09	6.59	6.90	12,171
May 28, 2013	6.33	6.59	6.33	6.59	4,105
May 24, 2013	6.28	6.44	6.28	6.28	1,584
May 23, 2013	6.38	6.44	6.38	6.44	472
May 22, 2013	6.43	6.43	6.42	6.42	449
May 21, 2013	6.39	6.44	6.39	6.44	500
May 20, 2013	6.45	6.45	6.28	6.28	1,300
May 17, 2013	6.33	6.33	6.33	6.33	192
May 16, 2013	6.45	6.45	6.27	6.27	1,900
May 15, 2013	6.26	6.45	6.26	6.44	4,055
May 13, 2013	6.37	6.47	6.30	6.47	3,260
May 10, 2013	6.40	6.40	6.31	6.37	5,294
May 9, 2013	6.58	6.59	6.53	6.53	1,100
May 8, 2013	6.59	6.59	6.30	6.59	5,655
May 7, 2013	6.50	6.59	6.25	6.59	1,468
May 6, 2013	6.26	6.54	6.26	6.54	983