Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    7.49 
    6.94 
    6.40 
 Apr 25, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 6.10 6.19 6.01 6.10 2,500
Apr 17, 2014 6.19 6.19 6.19 6.19 107
Apr 16, 2014 6.04 6.10 6.01 6.10 2,248
Apr 15, 2014 6.20 6.20 6.18 6.19 1,601
Apr 14, 2014 6.00 6.10 6.00 6.00 3,162
Apr 11, 2014 6.07 6.19 6.07 6.19 1,219
Apr 10, 2014 6.20 6.24 5.88 6.23 9,655
Apr 9, 2014 6.00 6.25 6.00 6.20 4,733
Apr 8, 2014 5.88 6.22 5.88 6.10 787
Apr 4, 2014 5.92 6.09 5.92 6.08 6,137
Mar 31, 2014 6.00 6.13 6.00 6.13 2,200
Mar 27, 2014 5.99 6.08 5.90 6.08 6,191
Mar 26, 2014 6.10 6.10 6.07 6.07 1,292
Mar 24, 2014 6.21 6.21 6.21 6.21 3,314
Mar 21, 2014 6.10 6.23 6.10 6.21 1,182
Mar 20, 2014 6.10 6.11 6.10 6.11 1,922
Mar 19, 2014 6.20 6.20 6.11 6.11 4,040
Mar 18, 2014 6.24 6.25 6.10 6.13 6,362
Mar 17, 2014 6.12 6.25 6.11 6.12 1,386
Mar 14, 2014 6.20 6.20 6.20 6.20 3,734
Mar 13, 2014 6.25 6.25 6.25 6.25 314
Mar 12, 2014 6.25 6.25 6.25 6.25 1,500
Mar 10, 2014 6.25 6.25 6.25 6.25 1,300
Mar 7, 2014 6.30 6.30 6.30 6.30 100
Mar 5, 2014 6.26 6.30 6.25 6.25 400
Mar 4, 2014 6.30 6.30 6.30 6.30 1,602
Mar 3, 2014 6.29 6.30 6.29 6.30 403
Feb 27, 2014 6.28 6.29 6.28 6.29 201
Feb 26, 2014 6.14 6.30 6.14 6.18 6,675
Feb 25, 2014 6.30 6.30 6.30 6.30 301