Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    9.30 
    8.37 
    7.43 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 9.00 9.03 9.00 9.03 905
Aug 26, 2015 8.77 8.77 8.77 8.77 100
Aug 25, 2015 8.94 8.94 8.75 8.75 1,451
Aug 24, 2015 8.75 9.11 8.75 8.76 3,982
Aug 21, 2015 8.76 8.76 8.75 8.75 405
Aug 20, 2015 8.77 9.03 8.76 8.78 1,509
Aug 19, 2015 8.75 9.14 8.75 8.75 1,130
Aug 18, 2015 8.85 8.85 8.67 8.75 8,037
Aug 17, 2015 8.85 8.85 8.81 8.81 200
Aug 14, 2015 8.89 9.18 8.86 9.18 401
Aug 13, 2015 8.86 8.86 8.81 8.84 1,320
Aug 12, 2015 8.81 8.98 8.81 8.98 600
Aug 11, 2015 8.76 8.98 8.76 8.98 906
Aug 10, 2015 8.83 8.83 8.80 8.82 1,611
Aug 7, 2015 8.90 8.90 8.80 8.83 9,687
Aug 6, 2015 8.91 8.91 8.90 8.90 12,763
Aug 5, 2015 8.95 8.95 8.89 8.93 23,014
Aug 4, 2015 9.10 9.10 8.95 9.02 8,518
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