Yahoo

Mail

Singapore markets close in 1 hour 43 minutes

Straits Times Index
3,237.74
+35.85(+1.12%)
Nikkei
26,911.20
+251.45(+0.94%)
Hang Seng
20,577.24
-25.28(-0.12%)
FTSE 100
7,519.16
+0.81(+0.01%)
BTC-USD
29,787.68
-610.20(-2.01%)
CMC Crypto 200
668.86
+426.18(+175.62%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	16.55	16.55	16.36	16.48	16.48	81,800
16 May 2022	16.24	16.39	16.21	16.30	16.30	77,900
13 May 2022	16.31	16.39	16.16	16.34	16.34	50,700
12 May 2022	16.32	16.43	16.11	16.29	16.29	57,000
11 May 2022	16.32	16.38	16.20	16.31	16.31	59,300
10 May 2022	16.70	16.74	16.19	16.30	16.30	68,100
09 May 2022	16.63	16.68	16.34	16.53	16.53	54,000
06 May 2022	16.61	16.73	16.55	16.64	16.64	28,400
05 May 2022	16.94	16.94	16.60	16.70	16.70	38,900
05 May 2022	0.108 Dividend
04 May 2022	16.97	17.04	16.81	17.00	16.89	47,700
03 May 2022	17.10	17.13	16.88	16.94	16.83	54,100
02 May 2022	17.01	17.17	16.95	17.01	16.90	64,600
29 Apr 2022	17.25	17.36	17.04	17.14	17.03	46,100
28 Apr 2022	17.16	17.29	17.09	17.18	17.07	51,800
27 Apr 2022	17.30	17.38	17.01	17.08	16.97	77,000
26 Apr 2022	17.47	17.59	17.25	17.33	17.22	107,700
25 Apr 2022	17.50	17.69	17.15	17.58	17.47	163,100
22 Apr 2022	17.71	17.87	17.29	17.53	17.42	56,500
21 Apr 2022	17.99	17.99	17.67	17.79	17.68	60,700
20 Apr 2022	18.00	18.20	17.83	17.90	17.79	89,700
19 Apr 2022	17.69	17.89	17.42	17.80	17.69	73,100
18 Apr 2022	17.56	17.82	17.44	17.51	17.40	79,300
14 Apr 2022	17.65	17.98	17.55	17.65	17.54	93,200
13 Apr 2022	17.86	17.86	17.56	17.73	17.62	29,400
12 Apr 2022	17.87	17.89	17.59	17.69	17.58	55,600
11 Apr 2022	17.71	17.80	17.71	17.80	17.69	15,500
08 Apr 2022	17.80	17.94	17.71	17.78	17.67	33,500
07 Apr 2022	18.03	18.11	17.73	17.74	17.63	65,200
06 Apr 2022	18.24	18.26	17.93	18.09	17.98	50,000
05 Apr 2022	18.46	18.46	18.10	18.24	18.12	33,300
04 Apr 2022	18.45	18.57	18.13	18.26	18.14	42,800
01 Apr 2022	18.65	18.74	18.43	18.49	18.37	41,800
31 Mar 2022	18.77	18.80	18.64	18.67	18.55	20,500
30 Mar 2022	18.72	18.87	18.52	18.75	18.63	36,600
29 Mar 2022	18.63	18.98	18.62	18.81	18.69	44,000
28 Mar 2022	18.67	18.73	18.51	18.67	18.55	34,600
25 Mar 2022	18.73	18.75	18.36	18.73	18.61	28,400
24 Mar 2022	18.71	18.75	18.65	18.65	18.53	60,100
23 Mar 2022	18.80	18.86	18.65	18.79	18.67	27,700
22 Mar 2022	18.58	18.98	18.58	18.85	18.73	52,900
21 Mar 2022	18.49	18.68	18.34	18.49	18.37	58,300
18 Mar 2022	18.44	18.72	18.01	18.54	18.42	205,800
17 Mar 2022	18.17	18.45	18.16	18.40	18.28	32,900
16 Mar 2022	18.00	18.25	18.00	18.25	18.13	21,900
15 Mar 2022	18.03	18.16	17.79	17.90	17.79	21,100
14 Mar 2022	18.09	18.25	17.80	18.07	17.96	45,600
11 Mar 2022	18.24	18.30	18.03	18.29	18.17	29,300
10 Mar 2022	18.08	18.36	18.05	18.32	18.20	35,000
09 Mar 2022	18.51	18.51	18.19	18.19	18.07	30,000
08 Mar 2022	18.29	18.73	18.20	18.40	18.28	16,500
07 Mar 2022	18.69	18.69	18.20	18.30	18.18	42,000
04 Mar 2022	18.40	18.67	18.21	18.67	18.55	60,300
03 Mar 2022	18.17	18.60	18.17	18.60	18.48	22,500
02 Mar 2022	18.28	18.50	18.24	18.44	18.32	13,200
01 Mar 2022	18.27	18.28	17.75	18.10	17.99	23,700
28 Feb 2022	18.33	18.40	18.24	18.29	18.17	13,900
25 Feb 2022	18.34	18.55	18.18	18.44	18.32	12,400
24 Feb 2022	18.71	18.71	18.07	18.45	18.33	41,200
23 Feb 2022	18.78	18.95	18.75	18.95	18.83	25,800
22 Feb 2022	18.34	19.00	18.25	18.62	18.50	37,800
18 Feb 2022	18.34	18.42	18.11	18.32	18.20	17,700
17 Feb 2022	18.07	18.46	18.07	18.25	18.13	19,100
16 Feb 2022	18.31	18.50	18.25	18.50	18.38	27,300
15 Feb 2022	18.54	18.60	18.26	18.49	18.37	34,300
14 Feb 2022	18.49	18.54	18.01	18.19	18.07	17,600
11 Feb 2022	18.95	18.95	18.25	18.58	18.46	23,600
10 Feb 2022	18.01	18.46	18.00	18.25	18.13	53,000
09 Feb 2022	18.57	18.79	17.84	18.20	18.08	39,200
08 Feb 2022	17.05	18.58	16.84	18.10	17.99	95,100
07 Feb 2022	16.77	17.02	16.60	17.02	16.91	8,500
04 Feb 2022	16.77	17.39	16.29	16.85	16.74	11,300
03 Feb 2022	16.30	16.86	16.29	16.48	16.38	6,500
03 Feb 2022	0.108 Dividend
02 Feb 2022	16.30	16.94	16.25	16.94	16.73	4,000
01 Feb 2022	16.64	16.84	15.95	16.50	16.29	23,400
31 Jan 2022	17.16	17.24	16.56	16.85	16.64	15,100
28 Jan 2022	17.20	17.40	17.00	17.00	16.78	20,400
27 Jan 2022	17.41	17.41	17.21	17.31	17.09	6,400
26 Jan 2022	17.21	17.50	17.15	17.41	17.19	14,900
25 Jan 2022	17.16	17.16	17.16	17.16	16.94	900
24 Jan 2022	17.45	17.61	17.25	17.44	17.22	8,800
21 Jan 2022	17.57	17.64	17.00	17.64	17.42	5,900
20 Jan 2022	18.12	18.12	17.49	17.55	17.33	3,400
19 Jan 2022	18.25	18.50	18.05	18.13	17.90	5,800
18 Jan 2022	17.96	18.13	17.70	18.05	17.82	8,200
14 Jan 2022	18.07	18.25	17.90	18.03	17.80	7,100
13 Jan 2022	18.06	18.25	18.06	18.22	17.99	5,300
12 Jan 2022	17.83	18.24	17.83	18.06	17.83	6,800
11 Jan 2022	17.77	17.83	17.53	17.76	17.53	3,200
10 Jan 2022	17.97	18.00	17.59	17.99	17.76	12,100
07 Jan 2022	17.75	17.99	17.75	17.97	17.74	8,700
06 Jan 2022	17.58	17.69	17.54	17.69	17.47	6,200
05 Jan 2022	17.54	17.91	17.27	17.39	17.17	8,400
04 Jan 2022	17.61	17.69	17.45	17.63	17.41	5,500
03 Jan 2022	17.15	17.40	16.83	17.33	17.11	13,700
31 Dec 2021	16.90	17.43	16.87	17.07	16.85	7,500
30 Dec 2021	16.85	17.21	16.75	16.77	16.56	9,000
29 Dec 2021	17.06	17.20	16.30	16.94	16.73	41,900
28 Dec 2021	17.18	17.59	16.97	17.10	16.88	20,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,237.74+35.85(+1.12%)

Nikkei26,911.20+251.45(+0.94%)

Hang Seng20,577.24-25.28(-0.12%)

FTSE 1007,519.16+0.81(+0.01%)

BTC-USD29,787.68-610.20(-2.01%)

CMC Crypto 200668.86+426.18(+175.62%)

Colony Bankcorp, Inc. (CBAN)

Straits Times Index
3,237.74
+35.85(+1.12%)

Nikkei
26,911.20
+251.45(+0.94%)

Hang Seng
20,577.24
-25.28(-0.12%)

FTSE 100
7,519.16
+0.81(+0.01%)

BTC-USD
29,787.68
-610.20(-2.01%)

CMC Crypto 200
668.86
+426.18(+175.62%)