Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Colony Bankcorp, Inc. - Common Stock (CBAN)

18.19
+0.16 (0.89%)
NYSE · Last Trade: Dec 24th, 10:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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