Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    6.97 
    6.55 
    6.12 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 6.50 6.50 6.50 6.50 1,536
Aug 28, 2014 6.50 6.50 6.50 6.50 124
Aug 22, 2014 6.49 6.62 6.48 6.56 1,385
Aug 21, 2014 6.69 6.69 6.69 6.69 362
Aug 20, 2014 6.43 6.69 6.43 6.69 400
Aug 18, 2014 6.67 6.67 6.51 6.51 249
Aug 15, 2014 6.44 6.50 6.43 6.50 4,100
Aug 14, 2014 6.52 6.57 6.43 6.43 1,200
Aug 13, 2014 6.40 6.50 6.40 6.43 3,781
Aug 11, 2014 6.47 6.58 6.45 6.56 3,163
Aug 8, 2014 6.69 6.73 6.45 6.73 766
Aug 7, 2014 6.38 6.55 6.35 6.37 5,215
Aug 6, 2014 6.50 6.50 6.36 6.37 6,378
Aug 5, 2014 6.36 6.60 6.36 6.50 4,754
Aug 4, 2014 6.35 6.73 6.35 6.55 24,382
Aug 1, 2014 6.80 6.80 6.31 6.74 3,288
Jul 31, 2014 6.97 6.97 6.34 6.89 2,281
Jul 30, 2014 6.61 6.61 6.61 6.61 107
Jul 29, 2014 6.69 6.97 6.33 6.45 2,627
Jul 28, 2014 6.97 6.97 6.97 6.97 185
Jul 25, 2014 6.34 6.75 6.30 6.44 1,403
Jul 24, 2014 6.82 6.82 6.47 6.47 814
Jul 23, 2014 6.33 6.64 6.33 6.61 739
Jul 22, 2014 6.79 6.88 6.66 6.70 8,621
Jul 21, 2014 6.69 7.00 6.65 6.65 6,519
Jul 18, 2014 7.03 7.03 6.64 6.69 3,542
Jul 17, 2014 6.43 7.13 6.43 6.96 33,846
Jul 16, 2014 6.31 6.36 6.25 6.26 6,600
Jul 15, 2014 6.32 6.32 6.25 6.25 2,491
Jul 14, 2014 6.25 6.39 6.25 6.25 7,489