Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    7.10 
    6.63 
    6.17 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 7.03 7.10 7.03 7.10 3,321
Nov 20, 2014 7.08 7.08 7.08 7.08 879
Nov 18, 2014 7.03 7.03 7.03 7.03 452
Nov 17, 2014 6.99 7.10 6.99 7.03 9,732
Nov 14, 2014 6.75 6.98 6.75 6.90 5,797
Nov 13, 2014 7.06 7.06 6.78 6.78 428
Nov 12, 2014 6.75 6.92 6.59 6.80 3,200
Nov 11, 2014 6.90 6.92 6.65 6.65 6,174
Nov 7, 2014 6.90 6.90 6.90 6.90 1,113
Nov 6, 2014 6.61 6.91 6.61 6.90 428
Nov 5, 2014 7.07 7.10 7.07 7.10 928
Nov 4, 2014 7.00 7.10 6.99 7.10 2,925
Nov 3, 2014 7.00 7.00 6.95 6.95 469
Oct 31, 2014 6.80 6.90 6.80 6.90 7,514
Oct 30, 2014 6.80 6.90 6.80 6.81 1,838
Oct 29, 2014 6.90 6.90 6.80 6.86 2,350
Oct 28, 2014 6.80 7.16 6.80 6.98 10,859
Oct 27, 2014 6.93 6.93 6.80 6.80 684
Oct 24, 2014 6.81 6.81 6.81 6.81 153
Oct 23, 2014 6.81 6.81 6.81 6.81 306
Oct 22, 2014 6.64 6.64 6.64 6.64 166
Oct 21, 2014 6.68 6.75 6.62 6.62 540
Oct 20, 2014 6.40 6.74 6.40 6.72 488
Oct 17, 2014 6.40 6.73 6.40 6.71 1,004
Oct 16, 2014 6.60 6.73 6.60 6.60 1,798
Oct 15, 2014 6.40 6.73 6.40 6.73 1,882
Oct 14, 2014 6.51 6.58 6.51 6.55 2,029
Oct 13, 2014 6.58 6.74 6.58 6.59 1,248
Oct 8, 2014 6.54 6.99 6.54 6.91 1,144
Oct 7, 2014 6.70 7.10 6.70 6.97 1,857