Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    9.30 
    8.32 
    7.35 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 8.90 8.96 8.90 8.96 3,760
Jul 31, 2015 8.94 8.94 8.94 8.94 100
Jul 30, 2015 8.92 8.94 8.91 8.94 316
Jul 28, 2015 8.91 9.17 8.90 8.93 984
Jul 27, 2015 8.92 8.93 8.80 8.86 6,782
Jul 24, 2015 8.93 9.17 8.90 9.17 813
Jul 23, 2015 9.00 9.10 8.80 9.02 17,187
Jul 22, 2015 9.05 9.20 9.00 9.01 2,225
Jul 21, 2015 9.01 9.18 9.01 9.01 5,701
Jul 20, 2015 9.01 9.10 9.01 9.01 1,434
Jul 16, 2015 9.04 9.04 8.99 9.02 10,039
Jul 15, 2015 9.00 9.00 8.90 8.90 401
Jul 14, 2015 8.90 8.90 8.75 8.89 10,855
Jul 13, 2015 8.97 9.01 8.76 8.76 987
Jul 8, 2015 8.61 9.09 8.61 8.65 8,909
Jul 7, 2015 8.78 8.78 8.69 8.69 2,420
Jul 6, 2015 9.08 9.20 8.66 9.20 742
Jul 2, 2015 9.01 9.20 8.66 9.00 5,863
Jul 1, 2015 8.96 9.25 8.81 9.25 3,857
Jun 29, 2015 8.56 8.56 8.56 8.56 1,132
Jun 26, 2015 8.56 9.00 8.56 9.00 2,070
Jun 24, 2015 8.95 8.95 8.71 8.73 3,719
Jun 23, 2015 8.65 8.95 8.65 8.94 1,861
Jun 22, 2015 8.77 8.84 8.63 8.63 1,407
Jun 19, 2015 8.75 9.00 8.75 9.00 1,413
Jun 18, 2015 8.81 8.95 8.81 8.89 1,809
Jun 17, 2015 8.93 8.98 8.93 8.98 418
Jun 16, 2015 8.79 8.93 8.79 8.84 3,648
Jun 15, 2015 8.74 9.17 8.73 8.97 4,447
Jun 12, 2015 9.24 9.24 8.66 8.68 5,615