Home

Colony Bankcorp, Inc. - Common Stock (CBAN)

14.66
-0.41 (-2.72%)
NYSE · Last Trade: Apr 4th, 7:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202514.5514.6914.1314.6687,68814.66
4/03/202515.5415.9315.0015.0789,25415.07
4/02/202516.0916.4416.0916.30114,76416.30
4/01/202516.0516.3015.9916.2399,78616.23
3/31/202515.9516.2815.9416.15138,59816.15
3/28/202516.5616.6116.0016.0868,16316.08
3/27/202516.5316.5916.4016.5767,23416.57
3/26/202516.5316.7516.3216.4368,07316.43
3/25/202516.7516.8216.4916.5038,70616.50
3/24/202516.5116.8816.4516.7969,46416.79
3/21/202516.2316.3916.1116.29123,85916.29
3/20/202516.2816.5916.2616.3681,15116.36
3/19/202516.2816.4316.2016.4175,78716.41
3/18/202516.0216.3015.9816.27115,90516.27
3/17/202516.0016.2315.9416.0685,22416.06
3/14/202515.9816.5215.9315.99102,38815.99
3/13/202515.9816.0915.8015.85106,42715.85
3/12/202515.8316.0415.5515.9579,29415.95
3/11/202515.9816.0215.6015.6775,45015.67
3/10/202516.1216.2615.7115.9088,39615.90
3/07/202516.1716.4015.9316.33124,12516.33
3/06/202516.3616.4116.1716.26103,82116.26
3/05/202516.5516.6516.2116.4563,03516.45
3/04/202516.6016.7516.3216.51123,97416.51
3/03/202516.8616.9916.7016.8092,26416.80
2/28/202516.9716.9716.7816.8776,48216.87
2/27/202516.8016.9116.7016.8331,12116.83
2/26/202516.7617.0016.6316.8367,19016.83
2/25/202516.8116.8616.6816.7781,04916.77
2/24/202517.0417.0416.7116.7258,24816.72
2/21/202517.4917.4916.8516.9052,09916.90
2/20/202517.4917.6517.1717.2845,74017.28
2/19/202517.4017.5817.2817.5871,72317.58
2/18/202517.5517.5917.4017.5369,69917.53
2/14/202517.5517.6817.4417.5155,24717.51
2/13/202517.4317.4517.0517.4297,03117.42
2/12/202517.4417.6117.3017.3141,52917.31
2/11/202516.8217.6816.8217.66108,20317.66
2/10/202517.0417.0716.8916.9155,55716.91
2/07/202516.9117.1016.7517.0467,77917.04
2/06/202516.8817.0316.8317.0381,81917.03
2/05/202516.7616.7716.6516.7677,01816.76
2/04/202516.5616.8016.5616.7564,68316.75
2/03/202516.4916.9816.4916.6882,45116.68
1/31/202516.8617.0216.7116.8560,81516.85
1/30/202517.1417.1516.8116.9137,18416.91
1/29/202517.0617.2416.8917.0740,47617.07
1/28/202516.9817.2716.8917.11193,57417.11
1/27/202516.7717.2916.7717.0887,36217.08
1/24/202516.9717.4116.7616.8784,69416.87
1/23/202516.0517.3115.5516.96105,80816.96
1/22/202515.8916.0215.5615.7049,14715.70
1/21/202515.9116.1715.9116.0259,04416.02
1/17/202515.7616.1815.7315.84102,35515.84
1/16/202515.6115.7615.4415.6268,09815.62
1/15/202515.6515.7815.4115.6249,94715.62
1/14/202514.8715.1814.8115.1846,96215.18
1/13/202514.6115.0214.6114.8029,34014.80
1/10/202515.0815.1914.6114.6733,61014.67
1/08/202515.2815.4615.2615.3633,21215.36
1/07/202515.8515.8515.2715.4540,73415.45
1/06/202515.7216.0015.6215.7439,28115.74