CBAN - Colony Bankcorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201915.8416.0215.7415.7415.744,193
Aug 21, 201915.9916.1115.8015.9915.998,200
Aug 20, 201916.5016.5016.0216.1516.152,300
Aug 19, 201916.1516.5915.9916.5016.508,800
Aug 16, 201915.9716.0815.8516.0816.084,200
Aug 15, 201915.9016.1215.6715.8815.885,900
Aug 14, 201916.0816.1515.7615.7615.765,600
Aug 13, 201916.1316.3516.0116.2516.253,700
Aug 12, 201916.3316.5016.0516.3616.365,200
Aug 09, 201915.7016.4415.6816.2116.213,600
Aug 08, 201916.1516.8416.1516.5116.517,800
Aug 07, 201915.9116.1115.8115.9515.954,300
Aug 06, 201916.1116.1415.9916.0516.053,800
Aug 05, 201916.2916.5716.0516.0716.073,900
Aug 02, 201916.2816.4416.1316.1316.133,100
Aug 01, 201917.0017.0016.3916.5716.577,600
Jul 31, 201916.8016.9916.7216.7516.7510,100
Jul 30, 201916.6316.9516.4116.7016.7011,000
Jul 30, 20190.075 Dividend
Jul 29, 201916.4716.7516.3116.3116.244,400
Jul 26, 201916.3316.7016.3316.4516.377,100
Jul 25, 201916.3016.3416.0316.3016.232,800
Jul 24, 201916.2416.3716.2416.3016.234,900
Jul 23, 201916.6316.6316.1516.4116.333,200
Jul 22, 201916.7216.7216.1916.4416.364,400
Jul 19, 201916.1016.6816.1016.6816.605,800
Jul 18, 201916.1116.3816.0816.3816.304,500
Jul 17, 201916.4216.5516.0416.0615.999,300
Jul 16, 201916.1716.6115.6716.4116.3312,100
Jul 15, 201916.3516.4016.1716.3316.2512,100
Jul 12, 201916.4416.6916.3516.4616.3812,300
Jul 11, 201916.6016.9816.4316.6016.5211,400
Jul 10, 201916.9817.2316.6516.7216.6410,700
Jul 09, 201917.2917.3016.6916.9016.827,900
Jul 08, 201916.9817.3616.8017.2217.1415,800
Jul 05, 201916.9817.0016.6416.9416.8610,300
Jul 03, 201917.0017.0016.8516.9816.903,600
Jul 02, 201916.8117.2016.7716.9616.8850,500
Jul 01, 201917.0117.4016.5616.9216.8474,300
Jun 28, 201916.9717.4016.9316.9516.87918,400
Jun 27, 201916.7717.0016.7717.0016.9268,700
Jun 26, 201916.7217.0016.7217.0016.9230,900
Jun 25, 201916.3216.7516.3216.6616.5813,600
Jun 24, 201916.6316.7516.3116.3516.2727,700
Jun 21, 201916.7917.4016.5116.7516.6747,500
Jun 20, 201916.6316.7516.5016.7516.6712,500
Jun 19, 201916.7516.8016.4016.7516.6716,400
Jun 18, 201916.6616.7516.5016.6016.5223,100
Jun 17, 201916.9417.0016.5516.7516.6722,000
Jun 14, 201916.9117.0016.9116.9716.8913,100
Jun 13, 201916.9417.0016.7816.9116.8319,200
Jun 12, 201916.9917.1616.6016.9216.8430,100
Jun 11, 201916.8817.0016.8816.9116.8329,200
Jun 10, 201916.6917.0016.5716.7216.6423,900
Jun 07, 201916.4817.0016.4816.5416.4631,000
Jun 06, 201916.9416.9616.2616.7516.6713,900
Jun 05, 201916.7416.9916.4416.8516.7712,900
Jun 04, 201917.0017.0016.4716.8116.7315,800
Jun 03, 201917.3917.3916.0616.9916.919,400
May 31, 201916.6017.0516.3216.7016.6219,700
May 30, 201916.9317.3016.3817.0016.9221,100
May 29, 201916.6717.1616.4316.6016.5240,400
May 28, 201916.7116.9716.5916.7016.6213,200
May 24, 201916.5316.7516.5216.7516.6711,200
May 23, 201916.3817.0016.3816.5216.4414,800
May 22, 201917.1117.2216.5516.7616.6822,200
May 21, 201917.0617.0616.3817.0016.9233,300
May 20, 201917.0317.1016.9616.9716.8937,700
May 17, 201917.1417.2517.0017.2017.1213,000
May 16, 201917.2017.4917.1917.2517.179,700
May 15, 201917.1517.5117.0017.2517.1722,000
May 14, 201917.2517.3916.9217.2017.1222,100
May 13, 201917.5417.5417.0817.2817.2014,000
May 10, 201917.2017.7517.0417.6917.6154,300
May 09, 201916.9517.7516.9517.3717.2912,200
May 08, 201917.2217.4516.8117.2017.1217,100
May 07, 201917.5517.5517.4017.4117.331,100
May 06, 201917.4517.5816.9917.4017.3224,000
May 03, 201917.7217.7217.3717.5717.497,400
May 02, 201917.4417.5317.4417.5317.451,700
May 01, 201916.9717.4316.9517.2917.212,800
Apr 30, 201916.7817.4316.7017.1117.0311,500
Apr 29, 201917.0717.3916.7417.0316.954,700
Apr 29, 20190.075 Dividend
Apr 26, 201916.7317.4416.7317.4417.291,900
Apr 25, 201917.0117.2217.0117.2217.07800
Apr 24, 201916.7516.7516.7516.7516.60200
Apr 23, 201916.9916.9916.9916.9916.84200
Apr 22, 201916.6417.3816.6416.9916.846,400
Apr 18, 201917.3917.4016.7717.0916.944,600
Apr 17, 201916.8117.6016.7016.8316.6810,400
Apr 16, 201917.7517.7516.9517.1216.978,500
Apr 15, 201917.6817.7517.2517.7517.593,600
Apr 12, 201917.7517.7517.4017.7517.598,400
Apr 11, 201917.0017.5116.6417.1517.0012,000
Apr 10, 201917.9417.9716.3016.6116.4619,100
Apr 09, 201916.8017.9916.8017.9717.8116,200
Apr 08, 201917.6117.9417.5617.7017.544,800
Apr 05, 201917.4018.9516.6617.4917.339,600
Apr 04, 201916.6118.0016.5718.0017.843,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...