Home

Colony Bankcorp, Inc. - Common Stock (CBAN)

16.46
-0.05 (-0.30%)
NYSE · Last Trade: Nov 17th, 1:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Colony Bankcorp, Inc. - Common Stock (CBAN)

DateOpenHighLowCloseVolumeAdjusted Close
11/14/202516.4016.5516.2016.5139,31016.51
11/13/202516.1816.4916.1816.4641,56516.46
11/12/202516.3716.4916.1616.2168,61816.21
11/11/202516.1316.5116.1016.3933,23816.39
11/10/202516.1316.3016.0016.1533,00616.15
11/07/202516.0216.1815.9016.0640,78616.06
11/06/202516.3416.3416.0016.0335,56416.03
11/05/202516.0916.3416.0916.2833,43916.28
11/04/202516.0016.2516.0016.1586,27716.15
11/03/202515.9816.0715.8016.0737,14216.07
10/31/202516.0016.1315.9315.9949,03415.99
10/30/202515.8616.1915.8116.0161,94816.01
10/29/202516.2816.5015.9015.9388,43515.93
10/28/202516.5216.5516.3016.3795,21616.37
10/27/202516.7416.9016.3116.5475,65716.54
10/24/202516.5016.7316.3516.7048,96216.70
10/23/202516.5816.7316.2916.3165,94416.31
10/22/202516.6616.7716.5016.7457,19516.74
10/21/202516.2416.5816.2316.5626,47716.56
10/20/202516.1716.3916.1716.3524,92216.35
10/17/202516.1316.2315.9716.0950,16916.09
10/16/202516.6916.7015.8915.9642,52615.96
10/15/202517.1617.1616.7216.8445,09216.84
10/14/202516.3117.1116.3117.0754,61117.07
10/13/202516.2416.4316.0516.4143,69916.41
10/10/202516.6416.8516.0516.0639,94216.06
10/09/202516.6316.6916.4116.6639,31516.66
10/08/202516.7316.8216.6116.6925,39116.69
10/07/202516.7916.9816.7016.7138,28616.71
10/06/202516.9017.1416.8016.8238,47516.82
10/03/202516.6516.9116.6516.8036,44916.80
10/02/202516.7416.9416.4816.6642,47216.66
10/01/202516.8916.9116.6916.8144,23816.81
9/30/202517.1917.4416.8917.0170,50617.01
9/29/202517.6917.7717.2417.3359,06417.33
9/26/202517.7517.8417.5917.6528,95717.65
9/25/202517.8517.8817.6417.6736,97817.67
9/24/202518.1018.1917.7117.8143,03217.81
9/23/202517.9518.4117.9418.0392,97218.03
9/22/202517.5718.2017.5417.89125,01617.89
9/19/202518.3218.3217.5817.58262,63817.58
9/18/202517.5018.2917.5018.26108,94318.26
9/17/202517.1317.7217.1317.4179,14817.41
9/16/202517.1617.3217.0017.1136,40617.11
9/15/202517.5017.5017.1517.2261,77217.22
9/12/202517.3517.4817.1017.4150,86617.41
9/11/202516.9817.5216.9717.4958,17117.49
9/10/202517.0117.1016.9217.0045,39917.00
9/09/202517.1317.3216.9617.0326,19217.03
9/08/202517.2017.3216.9917.2030,62517.20
9/05/202517.4817.5616.9817.1041,30517.10
9/04/202517.0917.4416.9117.4443,86117.44
9/03/202516.9417.0816.9017.0235,79317.02
9/02/202517.0617.1116.9216.9947,97216.99
8/29/202517.2017.2017.0417.1834,18017.18
8/28/202517.2117.2117.0017.0973,22717.09
8/27/202517.1317.2217.0117.1236,15717.12
8/26/202516.9017.2216.9017.1354,83417.13
8/25/202517.3017.5016.9616.9959,48916.99
8/22/202516.4417.2016.3817.1585,75517.15
8/21/202516.2816.4816.2716.4143,21816.41
8/20/202516.4516.5116.1116.4064,77116.40
8/19/202516.4816.6216.2516.4061,42216.40
8/18/202516.4116.5816.3616.4751,05116.47