Home

Colony Bankcorp, Inc. - Common Stock (CBAN)

17.65
-0.02 (-0.11%)
NYSE · Last Trade: Sep 27th, 9:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/15/202516.6816.6816.3016.4839,14316.48
8/14/202516.7816.8316.5116.6270,28616.62
8/13/202516.6016.9416.3816.9382,40116.93
8/12/202516.2216.4816.0116.43148,08916.43
8/11/202516.0216.0815.8616.0844,06016.08
8/08/202516.0216.0815.9115.9438,41815.94
8/07/202516.1316.1315.8615.9232,52415.92
8/06/202516.0216.3216.0016.0240,27816.02
8/05/202516.3016.4416.0316.1741,59916.17
8/04/202516.0116.2716.0016.2735,26516.27
8/01/202516.1516.3215.8716.0162,02416.01
7/31/202516.3416.5216.3016.3943,90116.39
7/30/202516.6216.7916.3416.5151,43416.51
7/29/202516.5617.0816.5116.6246,12116.62
7/28/202516.6416.6816.4516.5241,55316.52
7/25/202516.7316.7316.4516.5453,29216.54
7/24/202518.0518.0516.6116.74233,87816.74
7/23/202517.8918.0017.7217.8031,81917.80
7/22/202517.6017.8417.6017.7359,00517.73
7/21/202517.5217.7717.5017.6248,11717.62
7/18/202517.7617.7617.4717.5241,27817.52
7/17/202517.4117.7017.4117.6739,04017.67
7/16/202517.3017.5017.0317.4650,88317.46
7/15/202517.6217.7317.1517.2152,99217.21
7/14/202517.4317.7317.3917.7136,10417.71
7/11/202517.6817.8217.3817.4341,57317.43
7/10/202517.7817.9417.7117.7445,54017.74
7/09/202517.7718.0117.6817.8546,54417.85
7/08/202517.4717.9317.4517.83285,93617.83
7/07/202517.2717.5117.2617.2651,15717.26
7/03/202517.3017.4817.2917.4430,85217.44
7/02/202517.0017.1916.9717.1453,80617.14
7/01/202516.5117.3816.5117.0252,49017.02
6/30/202516.6216.6616.4516.4734,97316.47