Singapore markets open in 7 hours 35 minutes

Colony Bankcorp, Inc. (CBAN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
13.21+0.05 (+0.38%)
As of 01:09PM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202213.1913.4113.1813.2113.216,622
27 Sept 202213.4013.7013.0513.1613.1637,800
26 Sept 202213.5813.9813.2113.3113.3132,700
23 Sept 202213.6413.6413.3013.4213.4222,500
22 Sept 202213.5213.7513.4413.6813.6848,700
21 Sept 202214.1214.2413.7513.7713.7731,100
20 Sept 202214.1514.2913.9514.1014.1019,600
19 Sept 202214.1514.4913.9914.2614.2693,200
16 Sept 202213.7314.2013.5813.9313.93249,900
15 Sept 202213.6613.8013.5813.6913.6922,800
14 Sept 202214.0814.0813.5613.7313.7338,100
13 Sept 202214.0614.2913.8213.8913.8938,500
12 Sept 202214.2114.3214.1714.2314.2314,000
09 Sept 202214.3014.3614.1214.1914.1926,000
08 Sept 202213.9314.0913.9214.0614.0618,200
07 Sept 202213.9414.0813.9214.0014.0022,700
06 Sept 202213.9114.0713.8813.9813.9831,900
02 Sept 202214.1014.1714.0014.0514.0530,300
01 Sept 202214.0214.3913.9814.1214.1287,200
31 Aug 202214.1214.2814.0514.1214.1229,200
30 Aug 202214.1114.2614.0614.1814.1834,800
29 Aug 202214.2914.2914.0214.1114.1137,800
26 Aug 202214.5614.5614.2014.2114.2136,700
25 Aug 202214.3014.5314.3014.4414.4428,400
24 Aug 202214.3114.4914.1914.3414.3437,100
23 Aug 202214.7614.7914.3514.3914.3920,100
22 Aug 202214.5714.6914.4514.6014.6040,300
19 Aug 202214.7514.7514.5514.6114.6125,900
18 Aug 202214.9515.1014.7214.8014.8022,100
17 Aug 202215.1015.1014.7114.8814.8824,900
16 Aug 202214.6515.1814.6215.0215.0250,900
15 Aug 202214.7014.8414.6414.7614.7633,300
12 Aug 202214.7914.8614.2714.7614.7645,700
11 Aug 202214.4914.5814.4214.5514.5534,500
10 Aug 202214.2614.5514.2614.4414.4428,800
09 Aug 202214.3314.3514.1614.2714.2733,200
08 Aug 202214.3814.3814.1914.2814.2846,000
05 Aug 202214.2114.3414.2114.2414.2429,100
04 Aug 202214.2314.3714.1514.3114.3136,800
04 Aug 20220.108 Dividend
03 Aug 202214.4814.4914.3014.4114.3039,500
02 Aug 202214.6415.1014.3514.4014.2946,900
01 Aug 202214.4314.8614.4314.7314.6272,900
29 Jul 202214.3114.6914.1114.5214.4153,700
28 Jul 202214.1414.2914.1014.1814.0741,900
27 Jul 202214.2214.2814.0314.1114.0051,100
26 Jul 202214.2314.3014.0914.1013.9945,700
25 Jul 202214.1114.3013.8414.1013.99145,100
22 Jul 202214.5015.0813.8814.1514.04343,300
21 Jul 202215.3115.3815.0915.2515.1476,100
20 Jul 202215.1115.4414.9515.4215.30107,500
19 Jul 202215.0115.2714.9815.0114.90161,000
18 Jul 202214.8715.0314.8314.8414.7347,100
15 Jul 202214.8314.9514.5714.8514.7452,000
14 Jul 202214.5014.7014.4114.5914.4858,600
13 Jul 202214.7814.9714.6214.6914.5858,300
12 Jul 202214.9715.0114.8314.8514.7429,400
11 Jul 202215.0815.3514.9014.9614.8581,300
08 Jul 202215.1215.1714.8915.0914.9859,000
07 Jul 202215.2215.2214.9515.0414.9384,300
06 Jul 202215.3015.5515.0915.1115.0052,100
05 Jul 202215.1415.4914.9815.3515.23112,400
01 Jul 202214.8316.1814.8315.2115.1064,600
30 Jun 202214.9015.4514.7815.0914.9888,500
29 Jun 202215.0815.6414.9015.0414.9397,800
28 Jun 202215.2815.9615.0515.0614.9596,300
27 Jun 202214.9115.5014.8915.1815.07188,100
24 Jun 202215.4815.6914.7514.7514.641,991,000
23 Jun 202215.8015.9115.3015.3915.27191,600
22 Jun 202215.7715.9415.6215.8015.68116,600
21 Jun 202215.7816.0315.7815.8515.73131,200
17 Jun 202215.6615.9215.6315.7715.65217,600
16 Jun 202216.0516.0515.5415.6615.5489,500
15 Jun 202215.6615.8915.6415.8215.70134,500
14 Jun 202215.5615.5815.3915.5115.3950,100
13 Jun 202216.0416.0415.5015.5115.3974,900
10 Jun 202216.3216.4315.9116.0915.9755,100
09 Jun 202216.5716.7116.2616.2616.1478,100
08 Jun 202216.7216.8716.5016.5716.4568,000
07 Jun 202216.7616.9416.3316.7916.66191,900
06 Jun 202217.1117.1116.8216.8516.7268,500
03 Jun 202216.9016.9916.7616.9516.8270,600
02 Jun 202216.9417.0816.9016.9516.8268,700
01 Jun 202217.1217.1216.8017.0116.88113,700
31 May 202216.6516.9116.4716.9016.7780,500
27 May 202216.5316.7016.5016.6516.5372,200
26 May 202216.3516.5616.3516.4516.3380,600
25 May 202216.2716.4316.1116.3216.20118,200
24 May 202216.1716.2615.9816.1916.0798,400
23 May 202216.1616.1816.0616.1516.0349,600
20 May 202216.2116.2515.9416.0015.8887,200
19 May 202216.2916.4116.1016.1716.0560,200
18 May 202216.5016.5516.1816.2616.1439,900
17 May 202216.5516.5516.3616.4816.3681,800
16 May 202216.2416.3916.2116.3016.1877,900
13 May 202216.3116.3916.1616.3416.2250,700
12 May 202216.3216.4316.1116.2916.1757,000
11 May 202216.3216.3816.2016.3116.1959,300
10 May 202216.7016.7416.1916.3016.1868,100
09 May 202216.6316.6816.3416.5316.4154,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...