Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    8.38 
    7.49 
    6.59 
 Mar 31, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 8.10 8.10 8.05 8.10 10,819
Mar 25, 2015 8.00 8.24 8.00 8.22 550
Mar 24, 2015 8.02 8.02 8.00 8.00 1,016
Mar 23, 2015 8.00 8.24 8.00 8.10 8,864
Mar 20, 2015 8.10 8.20 8.01 8.01 26,782
Mar 19, 2015 8.10 8.20 8.10 8.12 2,545
Mar 18, 2015 8.20 8.20 8.20 8.20 474
Mar 17, 2015 8.12 8.29 8.12 8.25 4,325
Mar 16, 2015 8.06 8.22 8.05 8.10 5,277
Mar 13, 2015 8.00 8.23 8.00 8.23 2,325
Mar 12, 2015 8.07 8.19 8.05 8.19 3,775
Mar 11, 2015 8.03 8.25 8.00 8.12 1,326
Mar 10, 2015 8.10 8.19 8.10 8.10 1,437
Mar 9, 2015 8.20 8.20 8.20 8.20 117
Mar 6, 2015 8.14 8.38 8.12 8.38 21,574
Mar 5, 2015 8.15 8.15 8.00 8.13 4,748
Mar 4, 2015 8.18 8.20 8.13 8.15 11,875
Mar 2, 2015 7.93 8.16 7.93 8.16 14,698
Feb 26, 2015 7.99 7.99 7.90 7.90 900
Feb 25, 2015 7.90 8.07 7.90 7.99 8,860
Feb 20, 2015 7.86 7.99 7.86 7.94 8,272
Feb 19, 2015 7.65 7.88 7.35 7.77 21,214
Feb 18, 2015 7.75 7.75 7.60 7.60 15,460
Feb 17, 2015 7.68 7.70 7.68 7.70 3,687
Feb 13, 2015 7.58 7.69 7.58 7.69 3,150
Feb 10, 2015 7.43 7.51 7.42 7.46 6,971
Feb 9, 2015 7.40 7.40 7.40 7.40 454
Feb 6, 2015 7.45 7.45 7.45 7.45 500
Feb 5, 2015 7.50 7.67 7.50 7.50 1,400
Feb 3, 2015 7.40 7.45 7.40 7.45 2,436