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
2017-11-09 14.05 14.05 14.05 14.05 350
2017-11-02 13.90 14.40 13.90 14.40 204
2017-11-01 13.90 13.90 13.90 13.90 100
2017-10-20 13.75 13.75 13.75 13.75 200
2017-10-19 14.15 14.15 14.15 14.15 100
2017-10-06 13.35 13.35 13.35 13.35 100
2017-09-25 13.60 13.60 13.60 13.60 100
2017-09-18 13.85 13.85 13.85 13.85 200
2017-09-15 13.55 13.55 13.55 13.55 92
2017-09-14 13.45 13.45 13.45 13.45 23
2017-09-07 13.30 13.30 13.30 13.30 100
2017-08-31 13.65 13.65 13.65 13.65 99
2017-08-30 11.10 13.05 11.10 13.05 200
2017-08-29 13.55 13.55 13.55 13.55 100
2017-08-28 13.30 13.30 13.30 13.30 100
2017-07-25 13.85 13.85 13.85 13.85 100
2017-07-18 13.85 13.85 13.85 13.85 90
2017-06-12 13.65 13.65 13.65 13.65 100
2017-04-04 13.75 13.75 13.75 13.75 24
2017-03-31 13.95 13.95 13.95 13.95 145
2017-03-30 13.85 13.85 13.85 13.85 195
2017-03-29 13.85 13.85 13.70 13.75 854
2017-03-15 14.00 14.00 14.00 14.00 100
2017-03-06 14.25 14.25 14.25 14.25 20
2017-03-01 13.85 13.85 13.85 13.85 98
2017-02-27 13.65 13.65 13.65 13.65 11
2017-02-21 13.95 13.95 13.95 13.95 187
2017-02-03 13.65 13.65 13.65 13.65 2,500
2017-01-12 13.90 13.90 13.80 13.80 200
2017-01-10 13.50 13.50 13.50 13.50 300

» More Colony Bankcorp Stock Price History

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