Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    9.30 
    8.28 
    7.27 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 11, 2015 8.55 9.35 8.55 9.30 17,758
Jun 10, 2015 8.45 9.30 8.45 9.00 451
Jun 9, 2015 8.50 8.56 8.41 8.41 2,407
Jun 8, 2015 8.45 8.50 8.43 8.43 4,600
Jun 4, 2015 8.36 8.39 8.36 8.38 3,423
Jun 2, 2015 8.45 8.45 8.36 8.44 700
Jun 1, 2015 8.43 8.45 8.40 8.40 2,469
May 28, 2015 8.30 8.47 8.30 8.47 1,399
May 27, 2015 8.21 8.37 8.17 8.21 1,746
May 26, 2015 8.37 8.37 8.19 8.19 1,170
May 22, 2015 8.45 8.45 8.40 8.45 463
May 21, 2015 8.40 8.45 8.35 8.45 1,391
May 20, 2015 8.45 8.45 8.35 8.45 1,057
May 19, 2015 8.38 8.50 8.35 8.35 6,773
May 18, 2015 8.38 8.38 8.26 8.26 1,979
May 15, 2015 8.25 8.38 8.25 8.38 10,127
May 14, 2015 8.28 8.37 8.26 8.26 1,213