CBAN - Colony Bankcorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201916.4216.5516.4116.4116.411,185
Jul 16, 201916.1716.6115.6716.4116.4112,100
Jul 15, 201916.3516.4016.1716.3316.3312,100
Jul 12, 201916.4416.6916.3516.4616.4612,300
Jul 11, 201916.6016.9816.4316.6016.6011,400
Jul 10, 201916.9817.2316.6516.7216.7210,700
Jul 09, 201917.2917.3016.6916.9016.907,900
Jul 08, 201916.9817.3616.8017.2217.2215,800
Jul 05, 201916.9817.0016.6416.9416.9410,300
Jul 03, 201917.0017.0016.8516.9816.983,600
Jul 02, 201916.8117.2016.7716.9616.9650,500
Jul 01, 201917.0117.4016.5616.9216.9274,300
Jun 28, 201916.9717.4016.9316.9516.95918,400
Jun 27, 201916.7717.0016.7717.0017.0068,700
Jun 26, 201916.7217.0016.7217.0017.0030,900
Jun 25, 201916.3216.7516.3216.6616.6613,600
Jun 24, 201916.6316.7516.3116.3516.3527,700
Jun 21, 201916.7917.4016.5116.7516.7547,500
Jun 20, 201916.6316.7516.5016.7516.7512,500
Jun 19, 201916.7516.8016.4016.7516.7516,400
Jun 18, 201916.6616.7516.5016.6016.6023,100
Jun 17, 201916.9417.0016.5516.7516.7522,000
Jun 14, 201916.9117.0016.9116.9716.9713,100
Jun 13, 201916.9417.0016.7816.9116.9119,200
Jun 12, 201916.9917.1616.6016.9216.9230,100
Jun 11, 201916.8817.0016.8816.9116.9129,200
Jun 10, 201916.6917.0016.5716.7216.7223,900
Jun 07, 201916.4817.0016.4816.5416.5431,000
Jun 06, 201916.9416.9616.2616.7516.7513,900
Jun 05, 201916.7416.9916.4416.8516.8512,900
Jun 04, 201917.0017.0016.4716.8116.8115,800
Jun 03, 201917.3917.3916.0616.9916.999,400
May 31, 201916.6017.0516.3216.7016.7019,700
May 30, 201916.9317.3016.3817.0017.0021,100
May 29, 201916.6717.1616.4316.6016.6040,400
May 28, 201916.7116.9716.5916.7016.7013,200
May 24, 201916.5316.7516.5216.7516.7511,200
May 23, 201916.3817.0016.3816.5216.5214,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...