CBAN - Colony Bankcorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201917.3917.4016.7717.0917.094,600
Apr 17, 201916.8117.6016.7016.8316.8310,400
Apr 16, 201917.7517.7516.9517.1217.128,500
Apr 15, 201917.6817.7517.2517.7517.753,600
Apr 12, 201917.7517.7517.4017.7517.758,400
Apr 11, 201917.0017.5116.6417.1517.1512,000
Apr 10, 201917.9417.9716.3016.6116.6119,100
Apr 09, 201916.8017.9916.8017.9717.9716,200
Apr 08, 201917.6117.9417.5617.7017.704,800
Apr 05, 201917.4018.9516.6617.4917.499,600
Apr 04, 201916.6118.0016.5718.0018.003,900
Apr 03, 201917.0017.5116.4416.4416.4454,700
Apr 02, 201917.0017.0516.9217.0017.005,600
Apr 01, 201917.0517.6016.9617.0217.028,300
Mar 29, 201917.4917.5117.1017.1017.102,600
Mar 28, 201917.0517.5516.5517.1117.114,100
Mar 27, 201916.5517.0016.2417.0017.006,600
Mar 26, 201916.7216.7216.2016.5516.552,200
Mar 25, 201916.9516.9816.3716.5516.553,000
Mar 22, 201916.7516.7516.5016.5016.501,300
Mar 21, 201917.0617.2716.2716.4016.403,000
Mar 20, 201916.7316.9016.3816.7016.704,100
Mar 19, 201917.6717.6717.6717.6717.67800
Mar 18, 201917.6717.6717.6717.6717.67600
Mar 15, 201917.5317.9317.1517.6717.678,200
Mar 14, 201917.5217.8117.2217.8017.804,300
Mar 13, 201916.7617.5016.7017.5017.504,800
Mar 12, 201916.7517.0316.6716.9816.981,200
Mar 11, 201916.6216.8116.5016.5016.50500
Mar 08, 201917.4017.4017.4017.4017.40400
Mar 07, 201917.2917.3017.0517.0517.05700
Mar 06, 201916.7517.4816.7517.4017.402,400
Mar 05, 201916.5116.5116.5116.5116.51-
Mar 04, 201916.8816.8816.5016.5116.511,100
Mar 01, 201916.0816.0816.0816.0816.08100
Feb 28, 201916.0816.0816.0816.0816.08-
Feb 27, 201916.0816.0816.0816.0816.08100
Feb 26, 201915.8916.5815.8916.5816.581,900
Feb 25, 201916.3516.3516.0016.0816.082,700
Feb 22, 201916.1017.1015.8116.3516.354,000
Feb 21, 201915.3816.3715.3816.0416.047,400
Feb 20, 201915.9115.9515.6015.6315.636,800
Feb 19, 201915.8516.6315.8115.8115.818,400
Feb 15, 201916.3316.3315.8515.8515.85900
Feb 14, 201916.0016.0015.8515.8515.851,200
Feb 13, 201915.9916.7015.7516.2216.225,900
Feb 12, 201915.9816.0015.9816.0016.00600
Feb 11, 201915.7515.7515.6615.6615.66600
Feb 08, 201915.3115.9915.3115.9515.951,100
Feb 07, 201916.0016.0016.0016.0016.00100
Feb 06, 201915.7115.7115.7115.7115.71100
Feb 05, 201915.7416.5615.6715.7115.7114,600
Feb 04, 201915.7015.7515.5815.7515.755,000
Feb 01, 201915.6015.7015.6015.6015.601,300
Jan 31, 201915.5015.7015.5015.7015.701,500
Jan 30, 201915.3515.7515.3115.5015.502,200
Jan 29, 201915.0015.7515.0015.7515.7519,200
Jan 29, 20190.075 Dividend
Jan 28, 201915.7515.7515.7515.7515.67200
Jan 25, 201915.7515.7515.7515.7515.67100
Jan 24, 201915.3815.7515.0615.7515.673,100
Jan 23, 201915.5015.5015.1115.3315.261,100
Jan 22, 201915.6915.6915.6915.6915.62100
Jan 18, 201915.6915.6915.6915.6915.62100
Jan 17, 201915.7515.7515.6915.6915.62400
Jan 16, 201915.0015.7415.0015.5015.431,000
Jan 15, 201915.5015.5015.0315.0314.961,000
Jan 14, 201915.3615.3615.3615.3615.29300
Jan 11, 201915.0115.3615.0015.3615.291,600
Jan 10, 201915.3215.3215.0815.0815.01400
Jan 09, 201915.3215.3215.3215.3215.25200
Jan 08, 201915.0015.3215.0015.3215.254,000
Jan 07, 201915.0115.7215.0115.1915.122,000
Jan 04, 201915.2715.2914.5314.5314.46700
Jan 03, 201914.5714.5714.5714.5714.50300
Jan 02, 201914.6014.6014.6014.6014.53100
Dec 31, 201814.6014.6014.6014.6014.53900
Dec 28, 201814.3814.3814.3814.3814.311,000
Dec 27, 201814.2415.3714.2014.3714.3010,200
Dec 26, 201814.0014.9114.0014.9114.844,400
Dec 24, 201815.6015.6015.6015.6015.53100
Dec 21, 201814.5715.6013.8915.6015.536,400
Dec 20, 201815.0015.0014.5014.5014.431,600
Dec 19, 201816.0216.0214.5014.6014.5317,200
Dec 18, 201815.9016.6915.5316.1516.076,700
Dec 17, 201816.0816.3016.0016.1016.021,900
Dec 14, 201817.0017.0016.0616.1516.075,000
Dec 13, 201817.3317.3316.4216.4216.34600
Dec 12, 201817.0017.0016.2516.3316.252,900
Dec 11, 201815.3017.5012.2917.5017.4211,000
Dec 10, 201816.6016.6016.2016.2016.122,100
Dec 07, 201816.2016.6016.2016.6016.523,200
Dec 06, 201816.2017.2916.2016.5016.421,800
Dec 04, 201817.4917.4916.2516.3516.275,400
Dec 03, 201816.5117.8116.5116.8616.783,500
Nov 30, 201816.3117.9916.3117.1517.078,500
Nov 29, 201816.8016.8016.8016.8016.72100
Nov 28, 201816.8517.0016.0216.8016.726,400
Nov 27, 201817.0017.0017.0017.0016.921,500
Nov 26, 201816.8517.0016.8517.0016.921,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...