NasdaqGM - Nasdaq Real Time Price USD

Colony Bankcorp, Inc. (CBAN)

10.87 +0.17 (+1.59%)
As of 12:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 10.89 10.96 10.73 10.87 10.87 3,558
Apr 22, 2024 10.69 10.93 10.52 10.70 10.70 17,600
Apr 19, 2024 10.42 10.68 10.33 10.63 10.63 35,900
Apr 18, 2024 10.52 10.67 10.33 10.45 10.45 39,100
Apr 17, 2024 10.59 10.65 10.48 10.53 10.53 15,800
Apr 16, 2024 10.60 10.76 10.40 10.59 10.59 36,400
Apr 15, 2024 10.55 10.70 10.40 10.58 10.58 33,000
Apr 12, 2024 10.50 10.75 10.50 10.57 10.57 17,800
Apr 11, 2024 10.72 10.79 10.55 10.63 10.63 30,900
Apr 10, 2024 10.79 10.83 10.53 10.72 10.72 49,600
Apr 9, 2024 10.96 11.08 10.81 10.95 10.95 16,500
Apr 8, 2024 10.99 11.07 10.80 10.88 10.88 37,000
Apr 5, 2024 10.82 10.92 10.70 10.85 10.85 19,000
Apr 4, 2024 11.09 11.23 10.79 10.79 10.79 21,600
Apr 3, 2024 10.83 11.01 10.83 10.94 10.94 19,900
Apr 2, 2024 11.05 11.18 10.80 10.90 10.90 31,200
Apr 1, 2024 11.49 11.58 11.13 11.15 11.15 20,800
Mar 28, 2024 11.10 11.63 11.10 11.50 11.50 27,700
Mar 27, 2024 10.84 11.20 10.84 11.16 11.16 44,000
Mar 26, 2024 11.01 11.25 10.85 10.90 10.90 33,500
Mar 25, 2024 11.23 11.32 11.03 11.04 11.04 21,900
Mar 22, 2024 11.33 11.33 11.09 11.19 11.19 28,000
Mar 21, 2024 11.29 11.39 11.16 11.27 11.27 44,700
Mar 20, 2024 10.69 11.23 10.51 11.14 11.14 70,600
Mar 19, 2024 10.65 10.73 10.52 10.69 10.69 28,100
Mar 18, 2024 10.77 10.80 10.60 10.63 10.63 22,300
Mar 15, 2024 10.76 10.95 10.49 10.76 10.76 86,300
Mar 14, 2024 10.95 11.11 10.76 10.83 10.83 28,200
Mar 13, 2024 11.09 11.17 10.96 11.03 11.03 30,000
Mar 12, 2024 11.00 11.11 10.93 11.02 11.02 19,600
Mar 11, 2024 11.12 11.24 11.03 11.07 11.07 39,100
Mar 8, 2024 11.31 11.31 10.99 11.11 11.11 32,100
Mar 7, 2024 11.43 11.44 11.05 11.14 11.14 31,800
Mar 6, 2024 11.49 11.50 11.04 11.28 11.28 23,100
Mar 5, 2024 11.01 11.49 11.01 11.34 11.34 16,900
Mar 4, 2024 11.27 11.32 11.04 11.20 11.20 16,300
Mar 1, 2024 11.28 11.30 11.02 11.15 11.15 28,500
Feb 29, 2024 11.19 11.50 11.07 11.34 11.34 34,600
Feb 28, 2024 11.16 11.38 10.88 10.95 10.95 88,000
Feb 27, 2024 11.29 11.35 11.21 11.25 11.25 19,500
Feb 26, 2024 11.10 11.47 11.10 11.15 11.15 25,600
Feb 23, 2024 11.01 11.31 10.93 11.21 11.21 139,600
Feb 22, 2024 11.16 11.26 10.89 11.10 11.10 35,100
Feb 21, 2024 11.45 11.51 11.10 11.22 11.22 51,600
Feb 20, 2024 11.41 11.75 11.41 11.47 11.47 30,200
Feb 16, 2024 11.59 11.73 11.51 11.56 11.56 29,700
Feb 15, 2024 11.29 11.71 11.19 11.68 11.68 38,100
Feb 14, 2024 11.04 11.19 10.92 11.19 11.19 31,000
Feb 13, 2024 11.50 11.64 10.91 10.95 10.95 51,400
Feb 12, 2024 11.50 11.80 11.50 11.74 11.74 45,600
Feb 9, 2024 11.38 11.57 11.18 11.52 11.52 32,300
Feb 8, 2024 11.49 11.51 11.36 11.40 11.40 22,600
Feb 7, 2024 11.61 11.67 11.35 11.47 11.47 36,200
Feb 6, 2024 0.11 Dividend
Feb 6, 2024 11.72 11.80 11.55 11.64 11.64 28,900
Feb 5, 2024 11.75 11.89 11.68 11.83 11.72 83,900
Feb 2, 2024 11.79 12.03 11.74 11.85 11.74 41,000
Feb 1, 2024 12.30 12.32 11.73 11.94 11.83 71,400
Jan 31, 2024 12.81 12.91 12.23 12.23 12.11 41,400
Jan 30, 2024 12.85 13.05 12.85 12.93 12.81 30,600
Jan 29, 2024 13.01 13.43 12.80 12.85 12.73 81,800
Jan 26, 2024 13.25 13.25 12.98 13.15 13.02 10,100
Jan 25, 2024 13.24 13.26 12.63 13.10 12.97 20,600
Jan 24, 2024 12.81 13.35 12.81 13.07 12.95 27,800
Jan 23, 2024 13.16 13.16 12.90 12.90 12.78 32,600
Jan 22, 2024 12.40 13.13 12.40 13.03 12.91 82,200
Jan 19, 2024 12.46 12.48 12.31 12.40 12.28 23,300
Jan 18, 2024 12.45 12.59 12.34 12.38 12.26 28,200
Jan 17, 2024 12.31 12.61 12.28 12.36 12.24 35,800
Jan 16, 2024 12.59 12.75 12.41 12.45 12.33 34,800
Jan 12, 2024 12.79 12.95 12.51 12.66 12.54 20,400
Jan 11, 2024 12.80 13.05 12.56 12.71 12.59 37,600
Jan 10, 2024 12.88 12.92 12.64 12.83 12.71 53,300
Jan 9, 2024 12.91 13.08 12.85 12.90 12.78 30,800
Jan 8, 2024 13.15 13.24 13.00 13.04 12.92 27,800
Jan 5, 2024 12.91 13.39 12.90 13.15 13.02 126,800
Jan 4, 2024 12.92 13.09 12.88 12.97 12.85 35,100
Jan 3, 2024 13.13 13.13 12.88 12.92 12.80 81,200
Jan 2, 2024 13.14 13.42 12.98 13.10 12.97 92,100
Dec 29, 2023 13.24 13.41 13.15 13.30 13.17 32,000
Dec 28, 2023 13.43 13.43 13.26 13.33 13.20 19,500
Dec 27, 2023 13.27 13.40 13.20 13.33 13.20 52,500
Dec 26, 2023 13.19 13.43 13.11 13.31 13.18 26,900
Dec 22, 2023 13.14 13.31 13.01 13.20 13.07 31,600
Dec 21, 2023 13.14 13.39 12.87 13.10 12.97 56,800
Dec 20, 2023 13.02 13.58 12.95 12.99 12.87 92,000
Dec 19, 2023 12.77 13.24 12.75 13.11 12.98 84,600
Dec 18, 2023 12.80 12.95 12.52 12.77 12.65 76,300
Dec 15, 2023 12.49 12.97 12.40 12.72 12.60 143,000
Dec 14, 2023 12.00 12.74 11.99 12.43 12.31 150,500
Dec 13, 2023 11.76 12.38 11.72 12.19 12.07 156,000
Dec 12, 2023 11.70 11.83 11.58 11.70 11.59 30,600
Dec 11, 2023 11.64 11.74 11.55 11.62 11.51 32,000
Dec 8, 2023 11.48 11.69 11.46 11.58 11.47 15,200
Dec 7, 2023 11.20 11.58 11.20 11.46 11.35 33,200
Dec 6, 2023 11.31 11.64 11.21 11.24 11.13 52,300
Dec 5, 2023 11.31 11.50 11.25 11.27 11.16 39,300
Dec 4, 2023 11.01 11.43 11.01 11.40 11.29 58,800
Dec 1, 2023 10.85 11.25 10.71 11.05 10.94 65,800
Nov 30, 2023 10.81 10.85 10.66 10.73 10.63 40,700
Nov 29, 2023 10.55 10.88 10.50 10.69 10.59 104,100
Nov 28, 2023 10.53 10.65 10.47 10.50 10.40 50,100
Nov 27, 2023 10.54 10.68 10.52 10.53 10.43 28,200
Nov 24, 2023 10.61 10.77 10.60 10.64 10.54 8,400
Nov 22, 2023 10.68 10.80 10.55 10.67 10.57 25,600
Nov 21, 2023 10.51 10.69 10.51 10.55 10.45 15,600
Nov 20, 2023 10.69 10.82 10.60 10.65 10.55 33,900
Nov 17, 2023 10.55 10.76 10.46 10.71 10.61 60,400
Nov 16, 2023 10.50 10.50 10.38 10.47 10.37 23,200
Nov 15, 2023 10.49 10.70 10.48 10.48 10.38 69,600
Nov 14, 2023 10.35 10.82 10.06 10.50 10.40 98,800
Nov 13, 2023 10.05 10.15 9.92 10.08 9.98 17,900
Nov 10, 2023 10.04 10.15 9.97 10.08 9.98 23,800
Nov 9, 2023 10.14 10.30 9.89 10.01 9.91 17,400
Nov 8, 2023 10.30 10.30 10.04 10.09 9.99 21,900
Nov 7, 2023 0.11 Dividend
Nov 7, 2023 10.32 10.42 10.18 10.24 10.14 23,500
Nov 6, 2023 10.43 10.49 10.29 10.40 10.19 17,200
Nov 3, 2023 10.50 10.50 10.26 10.42 10.21 42,500
Nov 2, 2023 10.15 10.44 10.00 10.31 10.10 25,000
Nov 1, 2023 9.93 10.12 9.84 9.99 9.79 16,900
Oct 31, 2023 9.81 10.13 9.81 9.95 9.75 31,100
Oct 30, 2023 9.69 9.95 9.61 9.81 9.61 32,500
Oct 27, 2023 9.70 9.79 9.46 9.61 9.42 32,900
Oct 26, 2023 9.75 9.99 9.61 9.65 9.46 26,700
Oct 25, 2023 9.50 9.63 9.38 9.49 9.30 27,100
Oct 24, 2023 9.59 9.67 9.36 9.59 9.40 25,300
Oct 23, 2023 9.67 9.88 9.55 9.57 9.38 33,300
Oct 20, 2023 9.99 9.99 9.73 9.76 9.56 32,000
Oct 19, 2023 9.96 10.30 9.93 9.97 9.77 29,000
Oct 18, 2023 10.01 10.08 9.81 9.92 9.72 23,800
Oct 17, 2023 10.03 10.36 10.03 10.05 9.85 38,800
Oct 16, 2023 9.96 10.16 9.96 9.98 9.78 33,500
Oct 13, 2023 10.09 10.09 9.84 9.85 9.65 31,800
Oct 12, 2023 10.06 10.08 9.96 10.00 9.80 34,400
Oct 11, 2023 10.00 10.19 9.95 10.12 9.92 51,900
Oct 10, 2023 9.96 10.11 9.94 9.98 9.78 39,600
Oct 9, 2023 9.92 10.04 9.92 9.96 9.76 22,300
Oct 6, 2023 10.03 10.03 9.91 9.97 9.77 26,600
Oct 5, 2023 9.84 10.01 9.82 9.99 9.79 38,600
Oct 4, 2023 9.95 9.95 9.70 9.84 9.64 33,400
Oct 3, 2023 9.89 10.05 9.73 9.80 9.60 36,000
Oct 2, 2023 9.93 10.21 9.88 9.91 9.71 44,900
Sep 29, 2023 9.84 10.14 9.79 9.99 9.79 216,100
Sep 28, 2023 9.79 9.94 9.76 9.84 9.64 38,200
Sep 27, 2023 9.88 9.88 9.70 9.74 9.54 29,500
Sep 26, 2023 9.82 9.82 9.67 9.76 9.56 75,300
Sep 25, 2023 9.70 9.76 9.58 9.73 9.54 73,300
Sep 22, 2023 9.80 9.91 9.70 9.76 9.56 95,900
Sep 21, 2023 9.73 9.89 9.66 9.80 9.60 106,100
Sep 20, 2023 9.94 10.00 9.75 9.82 9.62 128,500
Sep 19, 2023 9.97 10.20 9.75 9.89 9.69 143,200
Sep 18, 2023 10.19 10.19 9.84 9.92 9.72 52,800
Sep 15, 2023 10.26 10.38 10.04 10.12 9.92 106,700
Sep 14, 2023 10.15 10.32 10.15 10.29 10.08 17,900
Sep 13, 2023 10.12 10.22 10.05 10.14 9.94 22,400
Sep 12, 2023 10.20 10.23 10.11 10.18 9.98 20,600
Sep 11, 2023 10.35 10.43 10.06 10.18 9.98 95,500
Sep 8, 2023 10.21 10.38 10.15 10.24 10.03 14,000
Sep 7, 2023 10.22 10.31 10.06 10.19 9.99 118,900
Sep 6, 2023 10.35 10.47 10.16 10.25 10.04 29,700
Sep 5, 2023 10.55 10.56 10.33 10.40 10.19 36,200
Sep 1, 2023 10.49 10.63 10.46 10.54 10.33 24,200
Aug 31, 2023 10.39 10.58 10.36 10.41 10.20 25,600
Aug 30, 2023 10.44 10.60 10.31 10.40 10.19 18,800
Aug 29, 2023 10.39 10.51 10.31 10.46 10.25 19,300
Aug 28, 2023 10.43 10.58 10.26 10.37 10.16 32,400
Aug 25, 2023 10.45 10.60 10.25 10.42 10.21 15,100
Aug 24, 2023 10.59 10.75 10.43 10.47 10.26 21,600
Aug 23, 2023 10.38 10.69 10.23 10.57 10.36 49,800
Aug 22, 2023 10.48 10.48 10.18 10.28 10.07 28,100
Aug 21, 2023 10.45 10.45 10.26 10.40 10.19 30,700
Aug 18, 2023 10.30 10.61 10.30 10.45 10.24 34,900
Aug 17, 2023 10.31 10.44 10.27 10.37 10.16 32,100
Aug 16, 2023 10.46 10.46 10.28 10.32 10.11 18,100
Aug 15, 2023 10.37 10.37 10.22 10.26 10.05 24,600
Aug 14, 2023 10.45 10.59 10.36 10.45 10.24 24,800
Aug 11, 2023 10.47 10.68 10.42 10.55 10.34 49,700
Aug 10, 2023 10.74 10.80 10.40 10.47 10.26 64,700
Aug 9, 2023 10.96 11.00 10.69 10.73 10.52 45,900
Aug 8, 2023 0.11 Dividend
Aug 8, 2023 11.01 11.12 10.88 10.96 10.74 60,400
Aug 7, 2023 11.19 11.34 11.11 11.18 10.85 37,400
Aug 4, 2023 10.81 11.23 10.79 11.14 10.81 47,800
Aug 3, 2023 10.70 10.85 10.63 10.82 10.50 32,300
Aug 2, 2023 10.67 10.79 10.58 10.70 10.38 37,300
Aug 1, 2023 10.70 10.72 10.51 10.72 10.40 25,200
Jul 31, 2023 10.75 10.77 10.64 10.72 10.40 32,200
Jul 28, 2023 10.66 11.16 10.66 10.77 10.45 19,800
Jul 27, 2023 10.90 10.97 10.57 10.61 10.30 39,500
Jul 26, 2023 10.32 10.74 10.24 10.62 10.30 48,200
Jul 25, 2023 10.38 10.56 10.31 10.34 10.03 31,800
Jul 24, 2023 10.23 10.48 10.07 10.39 10.08 30,700
Jul 21, 2023 10.33 10.43 10.15 10.17 9.87 45,000
Jul 20, 2023 10.32 10.35 10.28 10.33 10.02 102,500
Jul 19, 2023 10.11 10.27 10.09 10.27 9.97 38,200
Jul 18, 2023 9.88 10.28 9.88 10.14 9.84 69,500
Jul 17, 2023 9.87 10.00 9.81 9.88 9.59 28,600
Jul 14, 2023 9.92 9.92 9.65 9.87 9.58 21,900
Jul 13, 2023 9.74 10.10 9.71 9.86 9.57 48,000
Jul 12, 2023 9.50 9.93 9.48 9.76 9.47 23,800
Jul 11, 2023 9.42 9.58 9.37 9.42 9.14 14,700
Jul 10, 2023 9.33 9.47 9.32 9.42 9.14 29,000
Jul 7, 2023 9.21 9.44 9.21 9.36 9.08 98,100
Jul 6, 2023 9.30 9.30 9.03 9.20 8.93 38,700
Jul 5, 2023 9.42 9.50 9.26 9.36 9.08 36,100
Jul 3, 2023 9.55 9.59 9.40 9.43 9.15 14,200
Jun 30, 2023 9.51 9.63 9.36 9.42 9.14 53,600
Jun 29, 2023 9.57 9.62 9.43 9.49 9.21 20,500
Jun 28, 2023 9.57 9.61 9.38 9.50 9.22 32,600
Jun 27, 2023 9.59 9.72 9.43 9.57 9.29 33,800
Jun 26, 2023 9.61 9.73 9.52 9.55 9.27 27,500
Jun 23, 2023 9.54 9.71 9.32 9.60 9.32 385,200
Jun 22, 2023 9.52 9.75 9.40 9.60 9.32 38,200
Jun 21, 2023 9.77 9.83 9.37 9.54 9.26 180,200
Jun 20, 2023 9.84 9.96 9.68 9.78 9.49 47,200
Jun 16, 2023 9.89 9.92 9.74 9.84 9.55 159,600
Jun 15, 2023 9.84 9.97 9.67 9.87 9.58 54,000
Jun 14, 2023 9.90 10.08 9.78 9.83 9.54 56,400
Jun 13, 2023 9.91 10.10 9.89 9.93 9.64 44,400
Jun 12, 2023 10.08 10.20 9.85 9.91 9.62 48,300
Jun 9, 2023 10.10 10.19 10.00 10.11 9.81 53,200
Jun 8, 2023 10.14 10.22 10.05 10.14 9.84 65,900
Jun 7, 2023 9.73 10.15 9.72 10.14 9.84 109,500
Jun 6, 2023 9.55 9.90 9.55 9.72 9.43 104,400
Jun 5, 2023 9.48 9.73 9.47 9.55 9.27 91,100
Jun 2, 2023 9.40 9.52 9.33 9.50 9.22 86,500
Jun 1, 2023 9.33 9.39 9.23 9.32 9.04 44,000
May 31, 2023 9.25 9.33 9.12 9.30 9.02 50,200
May 30, 2023 9.39 9.39 9.16 9.30 9.02 38,900
May 26, 2023 9.13 9.37 9.11 9.31 9.03 44,700
May 25, 2023 9.30 9.38 9.05 9.26 8.99 59,500
May 24, 2023 9.36 9.49 9.34 9.35 9.07 46,000
May 23, 2023 9.33 9.50 9.19 9.36 9.08 50,400
May 22, 2023 9.14 9.34 9.05 9.32 9.04 74,700
May 19, 2023 9.30 9.48 8.99 9.09 8.82 20,300
May 18, 2023 9.21 9.29 9.16 9.20 8.93 19,200
May 17, 2023 8.95 9.36 8.95 9.17 8.90 44,100
May 16, 2023 9.10 9.12 8.87 8.87 8.61 15,400
May 15, 2023 8.84 9.27 8.84 9.01 8.74 82,400
May 12, 2023 8.76 8.89 8.60 8.75 8.49 38,600
May 11, 2023 8.81 9.01 8.63 8.74 8.48 41,700
May 10, 2023 9.10 9.13 8.77 8.97 8.70 44,000
May 9, 2023 0.11 Dividend
May 9, 2023 8.81 9.17 8.81 9.06 8.79 44,300
May 8, 2023 9.18 9.18 8.91 8.91 8.54 44,000
May 5, 2023 8.96 9.49 8.96 9.18 8.80 44,300
May 4, 2023 9.04 9.14 8.59 8.95 8.58 70,400
May 3, 2023 9.24 9.44 9.06 9.08 8.70 33,900
May 2, 2023 9.60 9.60 8.87 9.04 8.66 55,800
May 1, 2023 9.88 9.99 9.50 9.61 9.21 32,900
Apr 28, 2023 9.83 10.09 9.62 9.88 9.47 47,400
Apr 27, 2023 9.42 9.72 9.29 9.50 9.10 28,400
Apr 26, 2023 9.43 9.65 9.26 9.40 9.01 17,700
Apr 25, 2023 9.46 9.88 9.34 9.43 9.04 31,900
Apr 24, 2023 9.67 9.81 9.44 9.52 9.12 58,900

Related Tickers

FNCB FNCB Bancorp, Inc.
5.55
+0.73%
 
HFWA Heritage Financial Corporation
18.72
+3.31%
 
RBKB Rhinebeck Bancorp, Inc.
7.70
+4.19%
 
CZWI Citizens Community Bancorp, Inc.
10.68
+1.42%
 
SSBI Summit State Bank
9.61
-2.44%
 
FSFG First Savings Financial Group, Inc.
15.82
+1.67%
 
OPBK OP Bancorp
9.47
+1.56%
 
RMBI Richmond Mutual Bancorporation, Inc.
11.56
+0.35%
 
FGBI First Guaranty Bancshares, Inc.
10.27
+2.53%
 
FBMS The First Bancshares, Inc.
25.38
+3.13%