COLONY BANKCORP Historical Stock Price

Below is the stock price history for Colony Bankcorp CBAN. Data is recorded each day for the historical open, high, low, close and volume. The Colony Bankcorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Colony Bankcorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 18.10 18.10 18.10 18.10 100
2018-09-14 17.60 18.10 17.60 18.10 102
2018-09-13 18.25 18.25 17.75 17.75 103
2018-09-10 18.25 18.25 18.25 18.25 253
2018-09-04 18.20 18.20 18.20 18.20 100
2018-08-30 18.00 18.00 18.00 18.00 580
2018-08-22 17.75 17.75 17.75 17.75 300
2018-08-20 17.50 17.50 17.50 17.50 1,500
2018-08-02 16.70 16.70 16.70 16.70 3,169
2018-07-31 17.00 17.00 17.00 17.00 392
2018-07-13 18.00 18.00 18.00 18.00 100
2018-07-06 17.45 17.45 17.45 17.45 5
2018-07-03 17.35 17.40 17.35 17.40 204
2018-07-02 17.75 17.75 17.75 17.75 100
2018-06-29 16.80 16.80 16.80 16.80 27
2018-06-22 16.45 16.775 16.45 16.775 141
2018-06-20 17.30 17.30 17.30 17.30 6
2018-06-19 16.55 16.55 16.55 16.55 72
2018-06-11 15.90 15.90 15.90 15.90 51
2018-06-07 15.875 15.875 15.725 15.725 300
2018-06-06 15.75 15.75 15.75 15.75 100
2018-05-31 15.85 15.85 15.85 15.85 400
2018-05-30 16.25 16.25 16.25 16.25 509
2018-05-14 16.70 16.70 16.70 16.70 100
2018-05-09 16.00 16.00 16.00 16.00 700
2018-05-02 16.05 16.80 16.05 16.80 1,644
2018-04-27 16.90 16.90 16.90 16.90 4
2018-04-26 16.45 16.925 16.45 16.925 700
2018-04-25 16.25 16.35 16.10 16.10 302
2018-04-24 17.00 17.35 16.25 17.35 375

» More Colony Bankcorp Stock Price History

To see other companies like Colony Bankcorp (CBAN), view our stock market today for news, and other data.