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 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 6, 2014 6.70 6.75 6.70 6.70 1,014
Oct 3, 2014 7.07 7.07 7.07 7.07 100
Oct 2, 2014 6.35 7.10 6.30 6.70 27,396
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