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 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 6.70 7.10 6.70 7.10 19,721
Sep 29, 2014 6.70 6.70 6.70 6.70 1,400
Sep 24, 2014 6.56 6.70 6.51 6.70 7,132
Sep 23, 2014 6.29 6.66 6.27 6.66 1,048
Sep 22, 2014 6.69 6.69 6.31 6.66 924
Sep 19, 2014 6.65 6.65 6.65 6.65 199
Sep 18, 2014 6.50 6.52 6.50 6.50 1,112
Sep 16, 2014 6.74 6.74 6.74 6.74 183
Sep 15, 2014 6.60 6.60 6.60 6.60 115
Sep 11, 2014 6.50 6.62 6.50 6.57 2,650
Sep 9, 2014 6.52 6.54 6.52 6.54 1,295
Sep 8, 2014 6.26 6.50 6.26 6.50 3,108
Sep 5, 2014 6.63 6.63 6.63 6.63 368
Sep 4, 2014 6.70 6.70 6.35 6.58 21,339
Sep 2, 2014 6.50 6.56 6.50 6.56 4,144
Aug 29, 2014 6.50 6.50 6.50 6.50 1,536
Aug 28, 2014 6.50 6.50 6.50 6.50 124
Aug 22, 2014 6.49 6.62 6.48 6.56 1,385
Aug 21, 2014 6.69 6.69 6.69 6.69 362
Aug 20, 2014 6.43 6.69 6.43 6.69 400
Aug 18, 2014 6.67 6.67 6.51 6.51 249
Aug 15, 2014 6.44 6.50 6.43 6.50 4,100
Aug 14, 2014 6.52 6.57 6.43 6.43 1,200
Aug 13, 2014 6.40 6.50 6.40 6.43 3,781
Aug 11, 2014 6.47 6.58 6.45 6.56 3,163
Aug 8, 2014 6.69 6.73 6.45 6.73 766
Aug 7, 2014 6.38 6.55 6.35 6.37 5,215
Aug 6, 2014 6.50 6.50 6.36 6.37 6,378
Aug 5, 2014 6.36 6.60 6.36 6.50 4,754
Aug 4, 2014 6.35 6.73 6.35 6.55 24,382