Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    9.99 
    9.43 
    8.86 
 Jul 28, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 9.73 9.75 9.73 9.75 545
Jul 20, 2016 9.55 9.80 9.55 9.73 20,355
Jul 18, 2016 9.45 9.62 9.45 9.55 4,088
Jul 15, 2016 9.41 9.41 9.40 9.40 764
Jul 14, 2016 9.43 9.43 9.43 9.43 305
Jul 13, 2016 9.40 9.47 9.40 9.47 707
Jul 12, 2016 9.40 9.45 9.40 9.43 8,166
Jul 11, 2016 9.30 9.49 9.30 9.40 1,787
Jul 8, 2016 9.24 9.41 9.24 9.40 5,690
Jul 7, 2016 9.30 9.30 9.30 9.30 989
Jul 6, 2016 9.45 9.54 8.80 8.80 11,938
Jul 5, 2016 9.51 9.60 9.46 9.50 5,206
Jul 1, 2016 9.50 9.51 9.40 9.40 2,908
Jun 30, 2016 9.74 9.75 9.51 9.51 2,107
Jun 29, 2016 9.65 9.75 9.45 9.64 4,596
Jun 27, 2016 9.43 9.43 9.40 9.40 253
Jun 24, 2016 9.35 9.46 9.35 9.43 1,657
Jun 23, 2016 9.68 9.68 9.39 9.39 764
Jun 22, 2016 9.50 9.50 9.35 9.35 5,694
Jun 21, 2016 9.50 9.50 9.45 9.49 1,500
Jun 20, 2016 9.52 9.52 9.52 9.52 306
Jun 17, 2016 9.53 9.53 9.53 9.53 341
Jun 16, 2016 9.70 9.70 9.56 9.56 582
Jun 15, 2016 9.67 9.70 9.67 9.70 355
Jun 14, 2016 9.66 9.66 9.55 9.65 913
Jun 13, 2016 9.51 9.65 9.51 9.51 5,474
Jun 6, 2016 9.60 9.75 9.58 9.69 1,515
Jun 2, 2016 9.68 9.68 9.52 9.52 671
Jun 1, 2016 9.69 9.69 9.56 9.69 2,032
May 26, 2016 9.66 9.66 9.56 9.66 529