Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    7.99 
    7.23 
    6.46 
 Mar 3, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 2, 2015 7.46 7.46 7.40 7.40 11,368
Jan 30, 2015 7.46 7.46 7.46 7.46 100
Jan 29, 2015 7.35 7.50 7.35 7.50 2,100
Jan 28, 2015 7.41 7.50 7.37 7.37 1,700
Jan 27, 2015 7.37 7.68 7.37 7.68 700
Jan 26, 2015 7.81 7.81 7.31 7.45 18,190
Jan 23, 2015 7.50 7.60 7.50 7.60 1,675
Jan 22, 2015 7.58 7.58 7.32 7.50 10,051
Jan 20, 2015 7.60 7.83 7.60 7.83 1,014
Jan 16, 2015 7.55 7.75 7.50 7.55 7,350
Jan 15, 2015 7.60 7.60 7.53 7.55 700
Jan 14, 2015 7.57 7.74 7.50 7.74 856
Jan 13, 2015 7.44 7.79 7.44 7.50 1,200
Jan 12, 2015 7.77 7.92 7.44 7.44 11,678
Jan 9, 2015 7.61 7.61 7.61 7.61 163
Jan 8, 2015 7.75 7.79 7.75 7.78 1,000
Jan 7, 2015 7.53 7.78 7.53 7.72 5,512
Jan 6, 2015 7.72 7.80 7.60 7.67 7,198