Colony Bankcorp, Inc. - Common Stock (CBAN)

20.01
+0.18 (0.91%)
NYSE · Last Trade: Mar 3rd, 2:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/24/202620.1720.5019.8920.08125,68320.08
2/23/202620.3020.6519.9120.13260,07620.13
2/20/202620.1620.5019.9820.29203,51920.29
2/19/202620.0621.0319.9120.12199,12320.12
2/18/202620.4620.9120.1320.1896,84820.18
2/17/202620.4520.6920.3720.53161,02220.53
2/13/202620.4920.5920.1620.36126,99620.36
2/12/202620.7720.9620.1620.32135,23920.32
2/11/202620.7521.0820.4420.56101,76620.56
2/10/202620.9421.1320.7020.75195,76720.75
2/09/202620.9921.1920.8820.89124,62720.89
2/06/202621.1621.3820.9621.07141,91921.07
2/05/202620.8921.2820.8420.9084,35320.90
2/04/202620.5821.4620.5820.91117,24420.91
2/03/202620.1120.6520.0620.51166,47620.51
2/02/202619.5020.2319.5020.11133,31720.11
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