Colony Bankcorp, Inc. Historical Stock Prices

CBAN 
$8.99
*  
0.23
2.63%
Get CBAN Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading CBAN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBAN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.91  8.99  8.80  8.99 2,308
09/02/2015 8.8 8.98 8.76 8.76 3,261
09/01/2015 8.77 8.85 8.77 8.85 460
08/31/2015 8.8 8.81 8.75 8.75 3,555
08/28/2015 8.93 9.07 8.75 8.75 3,203
08/27/2015 9 9.03 9 9.03 905
08/26/2015 8.77 8.77 8.77 8.77 100
08/25/2015 8.94 8.94 8.75 8.75 1,451
08/24/2015 8.75 9.11 8.75 8.76 3,982
08/21/2015 8.76 8.76 8.75 8.75 405
08/20/2015 8.77 9.03 8.76 8.78 1,509
08/19/2015 8.75 9.14 8.75 8.75 1,130
08/18/2015 8.85 8.85 8.67 8.75 8,037
08/17/2015 8.85 8.85 8.81 8.81 200
08/14/2015 8.89 9.18 8.86 9.18 401
08/13/2015 8.86 8.86 8.8101 8.84 1,320
08/12/2015 8.81 8.98 8.81 8.98 600
08/11/2015 8.76 8.98 8.76 8.98 906
08/10/2015 8.83 8.83 8.8 8.82 1,611
08/07/2015 8.9 8.9 8.8 8.83 9,687
08/06/2015 8.91 8.91 8.9 8.9 12,763
08/05/2015 8.95 8.95 8.89 8.93 23,014
08/04/2015 9.1 9.1 8.95 9.02 8,518
08/03/2015 8.9 8.96 8.9 8.96 3,760
07/31/2015 8.94 8.94 8.94 8.94 100
07/30/2015 8.92 8.94 8.91 8.94 316
07/29/2015 8.93 8.93 8.93 8.93 00
07/28/2015 8.91 9.17 8.9 8.93 984
07/27/2015 8.92 8.93 8.8 8.855 6,782
07/24/2015 8.93 9.17 8.9 9.17 813
07/23/2015 9 9.1 8.8 9.02 17,187
07/22/2015 9.05 9.2 9 9.01 2,225
07/21/2015 9.01 9.181 9.01 9.01 5,701
07/20/2015 9.011 9.1 9.01 9.01 1,434
07/17/2015 9.02 9.02 9.02 9.02 00
07/16/2015 9.04 9.04 8.99 9.02 10,039
07/15/2015 9 9 8.9 8.9 401
07/14/2015 8.9 8.9 8.75 8.89 10,855
07/13/2015 8.97 9.01 8.76 8.76 987
07/10/2015 8.65 8.65 8.65 8.65 00
07/09/2015 8.65 8.65 8.65 8.65 00
07/08/2015 8.611 9.09 8.61 8.65 8,909
07/07/2015 8.78 8.78 8.69 8.69 2,420
07/06/2015 9.08 9.2 8.66 9.2 742
07/02/2015 9.01 9.2001 8.6606 9 5,863
07/01/2015 8.96 9.2499 8.81 9.2499 3,857
06/30/2015 8.56 8.56 8.56 8.56 00
06/29/2015 8.56 8.56 8.56 8.56 1,132
06/26/2015 8.56 9 8.56 9 2,070
06/25/2015 8.733 8.733 8.733 8.733 00
06/24/2015 8.9499 8.9499 8.71 8.733 3,719
06/23/2015 8.65 8.95 8.65 8.94 1,861
06/22/2015 8.77 8.84 8.63 8.63 1,407
06/19/2015 8.75 9 8.75 9 1,413
06/18/2015 8.81 8.95 8.81 8.89 1,809
06/17/2015 8.93 8.98 8.93 8.98 418
06/16/2015 8.79 8.93 8.79 8.84 3,648
06/15/2015 8.738 9.167 8.73 8.97 4,447
06/12/2015 9.24 9.24 8.66 8.68 5,615
06/11/2015 8.5501 9.35 8.5501 9.2999 17,758
06/10/2015 8.45 9.3 8.45 8.9999 451
06/09/2015 8.5 8.5554 8.41 8.41 2,407
06/08/2015 8.45 8.5 8.43 8.43 4,600
06/05/2015 8.38 8.38 8.38 8.38 00
06/04/2015 8.36 8.39 8.36 8.38 3,423
06/03/2015 8.44 8.44 8.44 8.44 00
06/02/2015 8.45 8.45 8.36 8.44 700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?