Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    7.88 
    7.15 
    6.43 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 7.50 7.60 7.50 7.60 1,675
Jan 22, 2015 7.58 7.58 7.32 7.50 10,051
Jan 20, 2015 7.60 7.83 7.60 7.83 1,014
Jan 16, 2015 7.55 7.75 7.50 7.55 7,350
Jan 15, 2015 7.60 7.60 7.53 7.55 700
Jan 14, 2015 7.57 7.74 7.50 7.74 856
Jan 13, 2015 7.44 7.79 7.44 7.50 1,200
Jan 12, 2015 7.77 7.92 7.44 7.44 11,678
Jan 9, 2015 7.61 7.61 7.61 7.61 163
Jan 8, 2015 7.75 7.79 7.75 7.78 1,000
Jan 7, 2015 7.53 7.78 7.53 7.72 5,512
Jan 6, 2015 7.72 7.80 7.60 7.67 7,198
Jan 5, 2015 7.65 7.79 7.64 7.79 2,791
Dec 31, 2014 7.66 7.88 7.66 7.88 1,857
Dec 30, 2014 7.60 7.76 7.53 7.65 6,249
Dec 29, 2014 7.63 7.63 7.63 7.63 161
Dec 26, 2014 7.57 7.57 7.57 7.57 100
Dec 24, 2014 7.41 7.50 7.35 7.42 8,913
Dec 23, 2014 7.41 7.41 7.41 7.41 238
Dec 22, 2014 7.61 7.61 7.36 7.36 898
Dec 19, 2014 7.67 7.67 7.38 7.40 639
Dec 17, 2014 7.45 7.50 7.45 7.50 899
Dec 16, 2014 7.50 7.52 7.50 7.52 1,126
Dec 15, 2014 7.61 7.61 7.25 7.28 2,601
Dec 12, 2014 7.57 7.70 7.49 7.49 5,316
Dec 11, 2014 7.50 7.70 7.49 7.70 5,425
Dec 9, 2014 7.70 7.70 7.60 7.62 5,461
Dec 8, 2014 7.68 7.70 7.68 7.70 1,266
Dec 5, 2014 7.83 7.83 7.49 7.49 563
Dec 4, 2014 7.20 7.53 7.20 7.33 6,206