Colony Bankcorp Inc: NASDAQ:CBAN historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	6.33	6.33	6.33	6.33	192
May 16, 2013	6.45	6.45	6.27	6.27	1,900
May 15, 2013	6.26	6.45	6.26	6.44	4,055
May 13, 2013	6.37	6.47	6.30	6.47	3,260
May 10, 2013	6.40	6.40	6.31	6.37	5,294
May 9, 2013	6.58	6.59	6.53	6.53	1,100
May 8, 2013	6.59	6.59	6.30	6.59	5,655
May 7, 2013	6.50	6.59	6.25	6.59	1,468
May 6, 2013	6.26	6.54	6.26	6.54	983
May 3, 2013	6.37	6.57	6.26	6.26	5,891
May 2, 2013	6.58	6.58	6.36	6.48	400
May 1, 2013	6.58	6.58	6.02	6.51	618
Apr 30, 2013	6.19	6.54	6.00	6.00	3,124
Apr 29, 2013	5.99	6.20	5.99	6.20	9,394
Apr 26, 2013	6.00	6.00	5.96	5.99	2,587
Apr 25, 2013	6.00	6.00	5.90	5.97	6,200
Apr 24, 2013	5.93	5.97	5.76	5.97	3,273
Apr 23, 2013	5.99	5.99	5.90	5.90	1,400
Apr 22, 2013	5.90	6.00	5.81	5.90	5,770
Apr 19, 2013	5.66	5.90	5.65	5.72	14,359
Apr 18, 2013	5.54	5.55	5.50	5.55	4,583
Apr 17, 2013	5.42	5.53	5.41	5.53	425
Apr 16, 2013	5.25	5.50	5.25	5.50	2,113
Apr 15, 2013	5.45	5.45	5.45	5.45	190
Apr 12, 2013	5.35	5.38	5.35	5.38	2,198
Apr 11, 2013	5.30	5.30	5.30	5.30	200
Apr 10, 2013	5.44	5.50	5.44	5.49	5,300
Apr 9, 2013	5.49	5.49	5.49	5.49	100
Apr 8, 2013	5.50	5.52	5.40	5.50	3,916
Apr 5, 2013	5.51	5.51	5.50	5.50	1,475