Colony Bankcorp, Inc. - Common Stock (CBAN)

20.02
-1.26 (-5.92%)
NYSE· Last Trade: Jun 25th, 11:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/24/202621.1321.3621.0721.28348,89721.28
6/23/202620.8621.0820.7721.08623,09721.08
6/22/202620.5720.8620.5220.71151,85020.71
6/18/202620.6520.9720.4420.56317,42620.56
6/17/202620.6821.0720.3520.49227,15520.49
6/16/202620.9521.1920.6820.71159,83220.71
6/15/202621.2521.2920.7120.75172,28220.75
6/12/202620.9121.1420.9021.12210,35321.12
6/11/202620.8020.8920.4820.78251,86420.78
6/10/202620.6120.8020.6120.65185,44320.65
6/09/202620.5420.9120.4620.50206,54020.50
6/08/202620.4320.6120.2320.45662,86020.45
6/05/202620.0920.6420.0120.24550,48820.24
6/04/202619.8920.0919.8020.07363,08920.07
6/03/202619.7419.8019.5019.55177,82219.55
6/02/202619.6020.0319.6019.87318,34719.87
6/01/202619.6519.7319.4219.72234,71319.72
5/29/202619.6919.9019.6519.80185,37919.80
5/28/202619.6620.0319.4819.71145,03119.71
5/27/202619.9820.0619.7119.74155,88519.74
5/26/202619.8620.1819.7219.92143,01219.92
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