Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    8.53 
    7.69 
    6.86 
 May 28, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 8.37 8.37 8.19 8.19 1,170
May 22, 2015 8.45 8.45 8.40 8.45 463
May 21, 2015 8.40 8.45 8.35 8.45 1,391
May 20, 2015 8.45 8.45 8.35 8.45 1,057
May 19, 2015 8.38 8.50 8.35 8.35 6,773
May 18, 2015 8.38 8.38 8.26 8.26 1,979
May 15, 2015 8.25 8.38 8.25 8.38 10,127
May 14, 2015 8.28 8.37 8.26 8.26 1,213
May 13, 2015 8.34 8.35 8.28 8.28 12,102
May 12, 2015 8.26 8.34 8.26 8.34 1,026
May 11, 2015 8.30 8.30 8.29 8.30 3,778
May 8, 2015 8.34 8.34 8.34 8.34 1,047
May 7, 2015 8.26 8.34 8.25 8.25 4,657
May 5, 2015 8.23 8.33 8.23 8.26 2,300
May 4, 2015 8.34 8.34 8.27 8.27 3,467
May 1, 2015 8.30 8.38 8.30 8.30 12,827
Apr 30, 2015 8.32 8.39 8.30 8.37 2,600
Apr 29, 2015 8.42 8.42 8.31 8.39 8,711
Apr 28, 2015 8.27 8.27 8.21 8.21 6,200
Apr 27, 2015 8.29 8.39 8.26 8.26 5,556
Apr 24, 2015 8.40 8.53 8.25 8.53 6,744
Apr 23, 2015 8.27 8.28 8.27 8.28 409
Apr 22, 2015 8.30 8.46 8.25 8.31 3,047
Apr 21, 2015 8.25 8.25 8.25 8.25 1,806
Apr 20, 2015 8.34 8.34 8.25 8.26 527
Apr 16, 2015 8.35 8.35 8.19 8.19 945
Apr 15, 2015 8.25 8.51 8.24 8.46 2,085
Apr 14, 2015 8.25 8.25 8.20 8.24 800
Apr 13, 2015 8.38 8.38 8.16 8.16 2,480
Apr 10, 2015 8.30 8.30 8.25 8.29 2,100