Below is the stock price history for Colony Bankcorp CBAN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Colony Bankcorp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Colony Bankcorp Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-20 | 6.41 | 6.41 | 6.41 | 6.41 | 100 |
| 2013-05-06 | 6.53 | 6.53 | 6.53 | 6.53 | 32 |
| 2013-05-01 | 6.47 | 6.52 | 6.11 | 6.52 | 205 |
| 2013-04-30 | 6.51 | 6.52 | 6.28 | 6.52 | 300 |
| 2013-04-29 | 6.10 | 6.10 | 6.10 | 6.10 | 424 |
| 2013-04-25 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 2013-04-24 | 5.97 | 5.97 | 5.97 | 5.97 | 173 |
| 2013-04-19 | 5.70 | 5.70 | 5.70 | 5.70 | 597 |
| 2013-04-18 | 5.54 | 5.55 | 5.54 | 5.55 | 2 |
| 2013-04-16 | 5.50 | 5.50 | 5.50 | 5.50 | 65 |
| 2013-04-03 | 5.45 | 5.45 | 5.45 | 5.45 | 3 |
| 2013-03-28 | 5.49 | 5.50 | 5.48 | 5.48 | 5,100 |
| 2013-02-28 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
| 2013-02-20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 2013-02-13 | 5.32 | 5.32 | 5.32 | 5.32 | 11 |
| 2013-02-06 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
| 2013-02-04 | 5.62 | 5.64 | 5.62 | 5.64 | 300 |
| 2013-01-28 | 5.20 | 5.20 | 5.20 | 5.20 | 213 |
| 2013-01-25 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 2013-01-24 | 5.50 | 5.50 | 5.50 | 5.50 | 227 |
| 2013-01-22 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| 2013-01-17 | 5.24 | 5.50 | 5.24 | 5.50 | 300 |
| 2013-01-16 | 5.15 | 5.15 | 5.15 | 5.15 | 73 |
| 2013-01-15 | 5.15 | 5.19 | 5.15 | 5.19 | 2,320 |
| 2013-01-14 | 4.95 | 5.28 | 4.95 | 5.01 | 1,776 |
| 2013-01-11 | 4.35 | 4.35 | 4.34 | 4.34 | 300 |
| 2013-01-08 | 3.98 | 4.07 | 3.98 | 4.07 | 340 |
| 2013-01-07 | 3.75 | 3.805 | 3.67 | 3.68 | 1,004 |
| 2013-01-04 | 3.76 | 3.76 | 3.76 | 3.76 | 67 |
| 2012-12-31 | 3.53 | 3.57 | 3.53 | 3.55 | 400 |
» More Colony Bankcorp Stock Price History
