CBAN - Colony Bankcorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201916.3817.0016.4217.0017.007,156
May 22, 201917.1117.2216.5516.7616.7622,200
May 21, 201917.0617.0616.3817.0017.0033,300
May 20, 201917.0317.1016.9616.9716.9737,700
May 17, 201917.1417.2517.0017.2017.2013,000
May 16, 201917.2017.4917.1917.2517.259,700
May 15, 201917.1517.5117.0017.2517.2522,000
May 14, 201917.2517.3916.9217.2017.2022,100
May 13, 201917.5417.5417.0817.2817.2814,000
May 10, 201917.2017.7517.0417.6917.6954,300
May 09, 201916.9517.7516.9517.3717.3712,200
May 08, 201917.2217.4516.8117.2017.2017,100
May 07, 201917.5517.5517.4017.4117.411,100
May 06, 201917.4517.5816.9917.4017.4024,000
May 03, 201917.7217.7217.3717.5717.577,400
May 02, 201917.4417.5317.4417.5317.531,700
May 01, 201916.9717.4316.9517.2917.292,800
Apr 30, 201916.7817.4316.7017.1117.1111,500
Apr 29, 201917.0717.3916.7417.0317.034,700
Apr 29, 20190.075 Dividend
Apr 26, 201916.7317.4416.7317.4417.361,900
Apr 25, 201917.0117.2217.0117.2217.15800
Apr 24, 201916.7516.7516.7516.7516.68200
Apr 23, 201916.9916.9916.9916.9916.92200
Apr 22, 201916.6417.3816.6416.9916.926,400
Apr 18, 201917.3917.4016.7717.0917.024,600
Apr 17, 201916.8117.6016.7016.8316.7610,400
Apr 16, 201917.7517.7516.9517.1217.058,500
Apr 15, 201917.6817.7517.2517.7517.673,600
Apr 12, 201917.7517.7517.4017.7517.678,400
Apr 11, 201917.0017.5116.6417.1517.0812,000
Apr 10, 201917.9417.9716.3016.6116.5419,100
Apr 09, 201916.8017.9916.8017.9717.8916,200
Apr 08, 201917.6117.9417.5617.7017.624,800
Apr 05, 201917.4018.9516.6617.4917.419,600
Apr 04, 201916.6118.0016.5718.0017.923,900
Apr 03, 201917.0017.5116.4416.4416.3754,700
Apr 02, 201917.0017.0516.9217.0016.935,600
Apr 01, 201917.0517.6016.9617.0216.958,300
Mar 29, 201917.4917.5117.1017.1017.032,600
Mar 28, 201917.0517.5516.5517.1117.044,100
Mar 27, 201916.5517.0016.2417.0016.936,600
Mar 26, 201916.7216.7216.2016.5516.482,200
Mar 25, 201916.9516.9816.3716.5516.483,000
Mar 22, 201916.7516.7516.5016.5016.431,300
Mar 21, 201917.0617.2716.2716.4016.333,000
Mar 20, 201916.7316.9016.3816.7016.634,100
Mar 19, 201917.6717.6717.6717.6717.59800
Mar 18, 201917.6717.6717.6717.6717.59600
Mar 15, 201917.5317.9317.1517.6717.598,200
Mar 14, 201917.5217.8117.2217.8017.724,300
Mar 13, 201916.7617.5016.7017.5017.424,800
Mar 12, 201916.7517.0316.6716.9816.911,200
Mar 11, 201916.6216.8116.5016.5016.43500
Mar 08, 201917.4017.4017.4017.4017.33400
Mar 07, 201917.2917.3017.0517.0516.98700
Mar 06, 201916.7517.4816.7517.4017.332,400
Mar 05, 201916.5116.5116.5116.5116.44-
Mar 04, 201916.8816.8816.5016.5116.441,100
Mar 01, 201916.0816.0816.0816.0816.01100
Feb 28, 201916.0816.0816.0816.0816.01-
Feb 27, 201916.0816.0816.0816.0816.01100
Feb 26, 201915.8916.5815.8916.5816.511,900
Feb 25, 201916.3516.3516.0016.0816.012,700
Feb 22, 201916.1017.1015.8116.3516.284,000
Feb 21, 201915.3816.3715.3816.0415.977,400
Feb 20, 201915.9115.9515.6015.6315.566,800
Feb 19, 201915.8516.6315.8115.8115.748,400
Feb 15, 201916.3316.3315.8515.8515.78900
Feb 14, 201916.0016.0015.8515.8515.781,200
Feb 13, 201915.9916.7015.7516.2216.155,900
Feb 12, 201915.9816.0015.9816.0015.93600
Feb 11, 201915.7515.7515.6615.6615.59600
Feb 08, 201915.3115.9915.3115.9515.881,100
Feb 07, 201916.0016.0016.0016.0015.93100
Feb 06, 201915.7115.7115.7115.7115.64100
Feb 05, 201915.7416.5615.6715.7115.6414,600
Feb 04, 201915.7015.7515.5815.7515.685,000
Feb 01, 201915.6015.7015.6015.6015.531,300
Jan 31, 201915.5015.7015.5015.7015.631,500
Jan 30, 201915.3515.7515.3115.5015.432,200
Jan 29, 201915.0015.7515.0015.7515.6819,200
Jan 29, 20190.075 Dividend
Jan 28, 201915.7515.7515.7515.7515.61200
Jan 25, 201915.7515.7515.7515.7515.61100
Jan 24, 201915.3815.7515.0615.7515.613,100
Jan 23, 201915.5015.5015.1115.3315.191,100
Jan 22, 201915.6915.6915.6915.6915.55100
Jan 18, 201915.6915.6915.6915.6915.55100
Jan 17, 201915.7515.7515.6915.6915.55400
Jan 16, 201915.0015.7415.0015.5015.361,000
Jan 15, 201915.5015.5015.0315.0314.891,000
Jan 14, 201915.3615.3615.3615.3615.22300
Jan 11, 201915.0115.3615.0015.3615.221,600
Jan 10, 201915.3215.3215.0815.0814.94400
Jan 09, 201915.3215.3215.3215.3215.18200
Jan 08, 201915.0015.3215.0015.3215.184,000
Jan 07, 201915.0115.7215.0115.1915.052,000
Jan 04, 201915.2715.2914.5314.5314.40700
Jan 03, 201914.5714.5714.5714.5714.44300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...