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

Colony Bankcorp, Inc. - Common Stock (CBAN)

19.80
+0.01 (0.05%)
NYSE· Last Trade: May 25th, 6:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202619.9020.0719.7719.80189,19419.80
5/21/202619.6619.8619.5319.79433,00719.79
5/20/202619.4519.8819.4519.72162,08119.72
5/19/202619.4519.5019.2919.38126,67719.38
5/18/202619.3719.6519.3719.47197,58019.47
5/15/202619.4119.4119.1619.27113,08119.27
5/14/202619.5019.7019.4519.48143,18219.48
5/13/202619.3219.6019.3219.37160,27819.37
5/12/202619.5419.5919.1519.47185,81619.47
5/11/202619.8319.8419.4019.54179,24819.54
5/08/202620.0020.0819.6519.85237,00219.85
5/07/202619.7520.0119.7019.80227,48619.80
5/06/202619.7419.8819.6919.72154,13519.72
5/05/202619.5420.2519.4919.68187,07119.68
5/04/202619.8719.9419.4119.43288,79019.43
5/01/202619.7720.0719.6719.83186,54019.83
4/30/202619.9820.0119.7519.84175,28019.84
4/29/202619.9820.1419.6519.69224,88919.69
4/28/202620.1520.2719.9920.12371,49720.12
4/27/202619.8320.3519.7519.96354,14019.96
4/24/202619.9620.2419.8019.89417,13019.89
4/23/202619.8220.5719.2919.98693,65719.98
4/22/202620.8020.9320.3920.81214,07720.81
4/21/202621.2721.3220.5820.62244,25520.62
4/20/202621.2221.4821.1521.23450,94521.23
4/17/202621.0921.6121.0521.25540,53321.25
4/16/202620.8921.0820.7720.79216,31120.79
4/15/202620.9421.2320.8420.99325,14120.99
4/14/202620.8321.0420.6720.98308,21320.98
4/13/202620.8721.0220.7120.94270,79420.94
4/10/202621.2221.2220.7920.95257,02320.95
4/09/202620.7821.3020.7521.18494,04221.18
4/08/202620.6721.1320.6720.83426,93620.83
4/07/202620.2220.3420.1520.27370,04620.27
4/06/202620.1420.3420.0320.27357,89920.27
4/02/202619.8420.1919.7520.11315,17020.11
4/01/202620.1020.3720.0820.09194,84920.09
3/31/202619.7520.1419.6319.97286,91719.97
3/30/202619.5919.6619.4319.54131,59419.54
3/27/202619.4819.8219.4019.5294,37119.52
3/26/202619.5419.7319.4819.65124,37819.65
3/25/202619.7519.9419.4319.68180,50819.68
3/24/202619.2619.8819.2219.66263,03419.66
3/23/202620.0520.6219.3819.46610,15519.46
3/20/202619.5019.9019.0319.03813,52619.03
3/19/202618.9819.6018.9519.40157,47619.40
3/18/202619.3619.4619.0219.08163,67819.08
3/17/202619.6819.7919.4719.48132,88119.48
3/16/202619.5619.7819.5019.52153,02619.52
3/13/202619.5919.6419.2719.33127,24819.33
3/12/202619.0519.5219.0019.40123,22819.40
3/11/202619.5019.9219.3319.41116,13919.41
3/10/202619.5020.0719.4819.71191,79319.71
3/09/202619.5019.7319.0419.60163,00219.60
3/06/202619.4619.8319.2019.70174,26919.70
3/05/202619.9020.0419.5919.87159,56619.87
3/04/202620.0420.2119.8820.00189,12420.00
3/03/202619.6720.0119.4519.86201,69719.86
3/02/202619.6020.3019.6020.01356,88820.01
2/27/202620.2520.4519.8119.83192,70619.83
2/26/202620.6021.0420.3020.58172,27320.58
2/25/202620.2520.6620.2020.51298,28520.51