Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    7.70 
    7.03 
    6.37 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 7.45 7.50 7.45 7.50 899
Dec 16, 2014 7.50 7.52 7.50 7.52 1,126
Dec 15, 2014 7.61 7.61 7.25 7.28 2,601
Dec 12, 2014 7.57 7.70 7.49 7.49 5,316
Dec 11, 2014 7.50 7.70 7.49 7.70 5,425
Dec 9, 2014 7.70 7.70 7.60 7.62 5,461
Dec 8, 2014 7.68 7.70 7.68 7.70 1,266
Dec 5, 2014 7.83 7.83 7.49 7.49 563
Dec 4, 2014 7.20 7.53 7.20 7.33 6,206
Dec 3, 2014 7.30 7.31 7.20 7.29 1,115
Dec 2, 2014 7.27 7.53 7.27 7.53 679
Dec 1, 2014 7.25 7.85 7.20 7.25 3,538
Nov 28, 2014 7.83 7.83 7.54 7.54 325
Nov 26, 2014 7.96 7.96 7.25 7.50 2,605
Nov 25, 2014 7.20 8.00 7.20 7.28 14,935
Nov 24, 2014 7.19 7.30 7.18 7.25 11,278
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