Colony Bankcorp, Inc. - Common Stock (CBAN)

19.46
-0.02 (-0.10%)
NYSE · Last Trade: Jan 30th, 6:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202619.4419.6219.1619.46102,17819.46
1/29/202618.9420.0118.9119.48147,52619.48
1/28/202618.6018.6118.3218.5677,96618.56
1/27/202618.5718.7418.4918.5162,48818.51
1/26/202618.6419.2818.4118.5986,90618.59
1/23/202619.3819.5318.5018.65123,03418.65
1/22/202619.2519.8019.2519.5066,61619.50
1/21/202618.5519.4218.5519.3096,49419.30
1/20/202618.4718.6618.4218.4481,15318.44
1/16/202618.6018.8818.5618.6785,05718.67
1/15/202618.4618.9218.4618.6887,05918.68
1/14/202618.0818.4617.8618.4283,86518.42
1/13/202617.9818.1917.8318.0771,36418.07
1/12/202618.1018.2917.9117.9796,20717.97
1/09/202618.2818.3717.8618.1563,74918.15
1/08/202617.8018.4117.8018.25217,12318.25
1/07/202617.9417.9617.6217.88124,66617.88
1/06/202617.7717.9517.7017.91128,47017.91
1/05/202617.6918.2317.6917.86183,94317.86
1/02/202617.8618.0217.5017.7177,55517.71
12/31/202517.9517.9817.8017.8276,91417.82
12/30/202518.0018.0417.8017.8872,72517.88
12/29/202518.0518.0717.9017.9598,01817.95
12/26/202518.0018.1618.0018.0563,09218.05
12/24/202518.0118.2017.9618.0736,88218.07
12/23/202518.1118.3018.0318.0364,67818.03
12/22/202518.3418.4818.0318.12107,72218.12
12/19/202518.5018.5918.1618.35170,53518.35
12/18/202518.4918.8018.4518.54112,09118.54
12/17/202518.4418.6918.3618.4392,89218.43
12/16/202518.4118.5518.1818.4177,27318.41
12/15/202518.3818.5618.2018.4080,29018.40
12/12/202518.3618.4918.1918.3581,68218.35
12/11/202518.1618.5318.1618.2971,41618.29
12/10/202517.7718.2117.6418.10188,00318.10
12/09/202517.3817.7117.3517.5896,72617.58
12/08/202517.4417.5017.1717.40153,05517.40
12/05/202517.3517.4717.0017.47147,31217.47
12/04/202517.3517.7017.2917.35109,10117.35
12/03/202517.1517.5017.1117.3784,33217.37
12/02/202517.4017.4016.9016.9983,88016.99
12/01/202517.2517.4617.1817.2641,84317.26
11/28/202517.0617.2216.9517.1524,73517.15
11/26/202517.0317.1817.0017.0043,16017.00
11/25/202516.9217.2016.8517.1266,51217.12
11/24/202516.7116.8616.6416.7442,78616.74
11/21/202516.2916.9516.2916.8296,37716.82
11/20/202516.3416.6016.1916.2149,25016.21
11/19/202516.2816.3416.1116.1657,82216.16
11/18/202516.1416.3916.0116.2341,05916.23
11/17/202516.4516.6516.0516.0838,60416.08
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