Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    9.99 
    9.13 
    8.26 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 9.31 9.31 9.27 9.27 18,662
Feb 4, 2016 9.43 9.43 9.43 9.43 704
Feb 3, 2016 9.35 9.48 9.31 9.31 2,878
Feb 2, 2016 9.33 9.49 9.33 9.39 728
Feb 1, 2016 9.35 9.43 9.32 9.32 5,460
Jan 29, 2016 9.39 9.86 9.31 9.31 2,693
Jan 28, 2016 9.31 9.45 9.31 9.35 1,092
Jan 27, 2016 9.38 9.45 9.38 9.45 584
Jan 26, 2016 9.31 9.31 9.31 9.31 4,511
Jan 25, 2016 9.31 9.45 9.31 9.33 809
Jan 22, 2016 9.45 9.45 9.35 9.35 402
Jan 21, 2016 9.40 9.40 9.31 9.31 532
Jan 20, 2016 9.83 9.83 9.31 9.31 2,163
Jan 19, 2016 9.60 9.62 9.31 9.31 7,363
Jan 15, 2016 9.73 9.88 9.55 9.58 3,097
Jan 14, 2016 9.55 9.95 9.55 9.95 3,577
Jan 13, 2016 9.65 9.94 9.59 9.89 11,133
Jan 12, 2016 9.65 9.65 9.65 9.65 413
Jan 8, 2016 9.69 9.80 9.65 9.80 9,422
Jan 7, 2016 9.60 9.69 9.60 9.69 1,220
Jan 6, 2016 10.00 10.00 9.68 9.68 868
Jan 5, 2016 9.85 10.04 9.65 9.89 6,833
Jan 4, 2016 9.51 9.75 9.51 9.57 1,578
Dec 31, 2015 9.75 9.75 9.50 9.53 2,622
Dec 30, 2015 9.40 9.40 9.40 9.40 317
Dec 28, 2015 9.72 9.75 9.33 9.35 1,990
Dec 24, 2015 9.32 9.32 9.31 9.32 3,085
Dec 22, 2015 9.32 9.34 9.32 9.32 1,883
Dec 21, 2015 9.54 9.54 9.34 9.48 1,741
Dec 18, 2015 9.50 9.75 9.29 9.75 17,822