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
2018-12-07 16.57 16.60 16.57 16.60 155
2018-12-06 16.20 16.20 16.20 16.20 101
2018-12-04 16.87 17.10 16.35 17.10 266
2018-11-28 16.75 16.75 16.75 16.75 100
2018-11-05 17.55 17.55 17.55 17.55 100
2018-11-02 17.15 17.15 17.15 17.15 100
2018-11-01 16.85 16.85 16.85 16.85 400
2018-10-31 16.62 16.62 16.62 16.62 300
2018-10-30 16.35 16.35 16.35 16.35 400
2018-10-29 18.00 18.00 17.15 17.15 1,969
2018-10-26 17.25 17.25 17.25 17.25 1,000
2018-10-24 17.49 17.49 17.49 17.49 144
2018-10-23 17.70 17.70 17.70 17.70 110
2018-10-11 17.89 17.90 17.89 17.90 1,300
2018-10-10 18.00 18.10 17.94 17.94 501
2018-10-09 18.00 18.00 18.00 18.00 187
2018-10-08 18.17 18.17 18.17 18.17 14
2018-10-04 18.00 18.00 18.00 18.00 220
2018-10-02 18.13 18.13 18.13 18.13 7
2018-10-01 18.14 18.14 18.14 18.14 100
2018-09-28 18.20 18.20 18.20 18.20 2,400
2018-09-27 19.00 19.15 18.50 18.50 300
2018-09-26 18.50 18.50 18.50 18.50 100
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

» More Colony Bankcorp Stock Price History

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