Recent Quotes (30 days)

You have no recent quotes
chg | %

Colony Bankcorp Inc historical prices

   Watch this stock

Historical chart

    7.24 
    6.73 
    6.21 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 6.34 6.75 6.30 6.44 1,403
Jul 24, 2014 6.82 6.82 6.47 6.47 814
Jul 23, 2014 6.33 6.64 6.33 6.61 739
Jul 22, 2014 6.79 6.88 6.66 6.70 8,621
Jul 21, 2014 6.69 7.00 6.65 6.65 6,519
Jul 18, 2014 7.03 7.03 6.64 6.69 3,542
Jul 17, 2014 6.43 7.13 6.43 6.96 33,846
Jul 16, 2014 6.31 6.36 6.25 6.26 6,600
Jul 15, 2014 6.32 6.32 6.25 6.25 2,491
Jul 14, 2014 6.25 6.39 6.25 6.25 7,489
Jul 11, 2014 6.27 6.45 6.25 6.28 4,200
Jul 10, 2014 6.35 6.40 6.27 6.27 2,530
Jul 9, 2014 6.27 6.45 6.25 6.27 3,115
Jul 8, 2014 6.35 6.41 6.25 6.25 7,250
Jul 7, 2014 6.38 6.38 6.38 6.38 364
Jul 3, 2014 6.14 6.45 6.10 6.42 10,628
Jul 2, 2014 6.07 6.45 6.07 6.26 11,880
Jul 1, 2014 6.27 6.27 6.00 6.06 7,346
Jun 30, 2014 6.18 6.31 6.00 6.31 7,644
Jun 27, 2014 6.18 6.30 6.12 6.30 8,727
Jun 26, 2014 6.06 6.30 6.00 6.06 16,719
Jun 25, 2014 6.14 6.19 6.03 6.06 3,311
Jun 24, 2014 6.12 6.20 6.00 6.13 10,694
Jun 23, 2014 6.17 6.17 6.02 6.02 4,387
Jun 20, 2014 6.11 6.22 6.00 6.20 11,065
Jun 19, 2014 6.29 6.30 6.01 6.10 3,610
Jun 18, 2014 6.15 6.28 6.10 6.28 3,200
Jun 16, 2014 6.06 6.15 6.00 6.14 1,325
Jun 13, 2014 6.09 6.28 6.08 6.15 8,028
Jun 12, 2014 6.00 6.09 6.00 6.09 1,344