Singapore markets close in 1 hour 43 minutes

Colony Bankcorp, Inc. (CBAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.48+0.18 (+1.10%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202216.5516.5516.3616.4816.4881,800
16 May 202216.2416.3916.2116.3016.3077,900
13 May 202216.3116.3916.1616.3416.3450,700
12 May 202216.3216.4316.1116.2916.2957,000
11 May 202216.3216.3816.2016.3116.3159,300
10 May 202216.7016.7416.1916.3016.3068,100
09 May 202216.6316.6816.3416.5316.5354,000
06 May 202216.6116.7316.5516.6416.6428,400
05 May 202216.9416.9416.6016.7016.7038,900
05 May 20220.108 Dividend
04 May 202216.9717.0416.8117.0016.8947,700
03 May 202217.1017.1316.8816.9416.8354,100
02 May 202217.0117.1716.9517.0116.9064,600
29 Apr 202217.2517.3617.0417.1417.0346,100
28 Apr 202217.1617.2917.0917.1817.0751,800
27 Apr 202217.3017.3817.0117.0816.9777,000
26 Apr 202217.4717.5917.2517.3317.22107,700
25 Apr 202217.5017.6917.1517.5817.47163,100
22 Apr 202217.7117.8717.2917.5317.4256,500
21 Apr 202217.9917.9917.6717.7917.6860,700
20 Apr 202218.0018.2017.8317.9017.7989,700
19 Apr 202217.6917.8917.4217.8017.6973,100
18 Apr 202217.5617.8217.4417.5117.4079,300
14 Apr 202217.6517.9817.5517.6517.5493,200
13 Apr 202217.8617.8617.5617.7317.6229,400
12 Apr 202217.8717.8917.5917.6917.5855,600
11 Apr 202217.7117.8017.7117.8017.6915,500
08 Apr 202217.8017.9417.7117.7817.6733,500
07 Apr 202218.0318.1117.7317.7417.6365,200
06 Apr 202218.2418.2617.9318.0917.9850,000
05 Apr 202218.4618.4618.1018.2418.1233,300
04 Apr 202218.4518.5718.1318.2618.1442,800
01 Apr 202218.6518.7418.4318.4918.3741,800
31 Mar 202218.7718.8018.6418.6718.5520,500
30 Mar 202218.7218.8718.5218.7518.6336,600
29 Mar 202218.6318.9818.6218.8118.6944,000
28 Mar 202218.6718.7318.5118.6718.5534,600
25 Mar 202218.7318.7518.3618.7318.6128,400
24 Mar 202218.7118.7518.6518.6518.5360,100
23 Mar 202218.8018.8618.6518.7918.6727,700
22 Mar 202218.5818.9818.5818.8518.7352,900
21 Mar 202218.4918.6818.3418.4918.3758,300
18 Mar 202218.4418.7218.0118.5418.42205,800
17 Mar 202218.1718.4518.1618.4018.2832,900
16 Mar 202218.0018.2518.0018.2518.1321,900
15 Mar 202218.0318.1617.7917.9017.7921,100
14 Mar 202218.0918.2517.8018.0717.9645,600
11 Mar 202218.2418.3018.0318.2918.1729,300
10 Mar 202218.0818.3618.0518.3218.2035,000
09 Mar 202218.5118.5118.1918.1918.0730,000
08 Mar 202218.2918.7318.2018.4018.2816,500
07 Mar 202218.6918.6918.2018.3018.1842,000
04 Mar 202218.4018.6718.2118.6718.5560,300
03 Mar 202218.1718.6018.1718.6018.4822,500
02 Mar 202218.2818.5018.2418.4418.3213,200
01 Mar 202218.2718.2817.7518.1017.9923,700
28 Feb 202218.3318.4018.2418.2918.1713,900
25 Feb 202218.3418.5518.1818.4418.3212,400
24 Feb 202218.7118.7118.0718.4518.3341,200
23 Feb 202218.7818.9518.7518.9518.8325,800
22 Feb 202218.3419.0018.2518.6218.5037,800
18 Feb 202218.3418.4218.1118.3218.2017,700
17 Feb 202218.0718.4618.0718.2518.1319,100
16 Feb 202218.3118.5018.2518.5018.3827,300
15 Feb 202218.5418.6018.2618.4918.3734,300
14 Feb 202218.4918.5418.0118.1918.0717,600
11 Feb 202218.9518.9518.2518.5818.4623,600
10 Feb 202218.0118.4618.0018.2518.1353,000
09 Feb 202218.5718.7917.8418.2018.0839,200
08 Feb 202217.0518.5816.8418.1017.9995,100
07 Feb 202216.7717.0216.6017.0216.918,500
04 Feb 202216.7717.3916.2916.8516.7411,300
03 Feb 202216.3016.8616.2916.4816.386,500
03 Feb 20220.108 Dividend
02 Feb 202216.3016.9416.2516.9416.734,000
01 Feb 202216.6416.8415.9516.5016.2923,400
31 Jan 202217.1617.2416.5616.8516.6415,100
28 Jan 202217.2017.4017.0017.0016.7820,400
27 Jan 202217.4117.4117.2117.3117.096,400
26 Jan 202217.2117.5017.1517.4117.1914,900
25 Jan 202217.1617.1617.1617.1616.94900
24 Jan 202217.4517.6117.2517.4417.228,800
21 Jan 202217.5717.6417.0017.6417.425,900
20 Jan 202218.1218.1217.4917.5517.333,400
19 Jan 202218.2518.5018.0518.1317.905,800
18 Jan 202217.9618.1317.7018.0517.828,200
14 Jan 202218.0718.2517.9018.0317.807,100
13 Jan 202218.0618.2518.0618.2217.995,300
12 Jan 202217.8318.2417.8318.0617.836,800
11 Jan 202217.7717.8317.5317.7617.533,200
10 Jan 202217.9718.0017.5917.9917.7612,100
07 Jan 202217.7517.9917.7517.9717.748,700
06 Jan 202217.5817.6917.5417.6917.476,200
05 Jan 202217.5417.9117.2717.3917.178,400
04 Jan 202217.6117.6917.4517.6317.415,500
03 Jan 202217.1517.4016.8317.3317.1113,700
31 Dec 202116.9017.4316.8717.0716.857,500
30 Dec 202116.8517.2116.7516.7716.569,000
29 Dec 202117.0617.2016.3016.9416.7341,900
28 Dec 202117.1817.5916.9717.1016.8820,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...