Colony Bankcorp, Inc. Historical Stock Prices

CBAN 
$6.27
*  
unch
unch
Get CBAN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CBAN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.35  6.40  6.27  6.27 2,530
07/10/2014 6.35 6.4 6.27 6.27 2,530
07/09/2014 6.27 6.45 6.25 6.27 3,115
07/08/2014 6.35 6.41 6.25 6.25 7,250
07/07/2014 6.38 6.38 6.38 6.38 364
07/03/2014 6.14 6.45 6.1 6.42 10,628
07/02/2014 6.07 6.45 6.07 6.26 11,880
07/01/2014 6.27 6.27 6 6.06 7,346
06/30/2014 6.18 6.31 6 6.31 7,644
06/27/2014 6.18 6.3 6.12 6.3 8,727
06/26/2014 6.06 6.3 6 6.06 16,719
06/25/2014 6.14 6.19 6.03 6.06 3,311
06/24/2014 6.12 6.2 6 6.13 10,694
06/23/2014 6.17 6.17 6.02 6.02 4,387
06/20/2014 6.11 6.22 6 6.2 11,065
06/19/2014 6.29 6.3 6.0101 6.1 3,610
06/18/2014 6.15 6.28 6.1 6.28 3,200
06/17/2014 6.14 6.14 6.14 6.14 00
06/16/2014 6.055 6.15 6 6.14 1,325
06/13/2014 6.09 6.28 6.08 6.152 8,028
06/12/2014 6.0001 6.09 6.0001 6.09 1,344
06/11/2014 6.0881 6.0881 6.0881 6.0881 110
06/10/2014 6.06 6.06 6.06 6.06 00
06/09/2014 6.06 6.06 6.06 6.06 2,080
06/06/2014 6.18 6.25 6.08 6.08 9,091
06/05/2014 6.066 6.066 6.066 6.066 100
06/04/2014 6.02 6.02 6.02 6.02 135
06/03/2014 6.1 6.1 6.1 6.1 00
06/02/2014 6 6.1 6 6.1 5,484
05/30/2014 6.02 6.02 6.02 6.02 00
05/29/2014 6.02 6.02 6.02 6.02 00
05/28/2014 6 6.12 6 6.02 4,768
05/27/2014 6.04 6.23 6.02 6.23 2,540
05/23/2014 6.04 6.04 6.0101 6.0115 2,726
05/22/2014 6 6.1 6 6.015 1,491
05/21/2014 6 6 6 6 1,287
05/20/2014 6.1 6.1 6.05 6.1 2,868
05/19/2014 5.85 6.0999 5.85 6.07 5,154
05/16/2014 6.05 6.1 5.7 5.7 16,213
05/15/2014 6.05 6.07 5.9925 6.04 3,792
05/14/2014 6.02 6.06 5.91 6.05 42,511
05/13/2014 6.04 6.07 6.04 6.07 1,617
05/12/2014 5.94 6.05 5.91 6.03 8,971
05/09/2014 6 6 5.9 5.9999 2,672
05/08/2014 6.05 6.05 5.9 6.03 6,101
05/07/2014 5.99 6.02 5.45 5.89 12,826
05/06/2014 6.02 6.02 6.02 6.02 00
05/05/2014 5.95 6.05 5.63 6.02 10,512
05/02/2014 5.96 5.96 5.96 5.96 00
05/01/2014 6.01 6.19 5.8288 5.96 7,307
04/30/2014 6.0342 6.0342 6.0342 6.0342 00
04/29/2014 6.0342 6.0342 6.0342 6.0342 00
04/28/2014 6.0342 6.0342 6.0342 6.0342 00
04/25/2014 6.0342 6.0342 6.0342 6.0342 750
04/24/2014 6.05 6.13 6.03 6.11 4,478
04/23/2014 6.1 6.1 6.1 6.1 00
04/22/2014 6.1 6.19 6.01 6.1 2,500
04/21/2014 6.19 6.19 6.19 6.19 00
04/17/2014 6.19 6.19 6.19 6.19 107
04/16/2014 6.0388 6.1 6.0137 6.1 2,248
04/15/2014 6.1968 6.1968 6.18 6.19 1,601
04/14/2014 6.0001 6.1 6 6.0001 3,162
04/11/2014 6.07 6.19 6.07 6.19 1,219
04/10/2014 6.2 6.24 5.88 6.23 9,655
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?