Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    8.53 
    7.59 
    6.64 
 May 7, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 9, 2015 8.19 8.30 8.19 8.30 4,662
Apr 8, 2015 8.13 8.25 8.13 8.15 9,401
Apr 7, 2015 8.10 8.15 8.10 8.15 4,010
Apr 6, 2015 8.10 8.15 8.06 8.06 867
Apr 2, 2015 8.11 8.23 8.10 8.10 1,216
Apr 1, 2015 8.11 8.25 8.06 8.10 11,087
Mar 31, 2015 8.10 8.25 8.10 8.10 1,252
Mar 30, 2015 8.07 8.25 8.05 8.06 4,965
Mar 27, 2015 8.00 8.15 8.00 8.15 2,474
Mar 26, 2015 8.10 8.10 8.05 8.10 10,819
Mar 25, 2015 8.00 8.24 8.00 8.22 550
Mar 24, 2015 8.02 8.02 8.00 8.00 1,016
Mar 23, 2015 8.00 8.24 8.00 8.10 8,864
Mar 20, 2015 8.10 8.20 8.01 8.01 26,782
Mar 19, 2015 8.10 8.20 8.10 8.12 2,545