Colony Bankcorp Inc (CBAN) Historical Stock Data

14.76 ↑0.21 (1.44%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, CBAN is up 0.00% a day on average. There have been 13 days where Colony Bankcorp Inc closed green and 17 days where CBAN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1214.7914.76↓$0.03 (-0.20%)14.5914.8544.28K
2022-08-1114.4914.55↑$0.06 (0.41%)14.4414.5833.83K
2022-08-1014.2614.44↑$0.18 (1.26%)14.2614.5427.74K
2022-08-0914.3314.27↓$0.06 (-0.42%)14.1614.3333.05K
2022-08-0814.3814.28↓$0.10 (-0.70%)14.1914.3845.86K
2022-08-0514.2114.24↑$0.03 (0.21%)14.2114.3128.50K
2022-08-0414.2314.31↑$0.08 (0.56%)14.1514.3736.16K
2022-08-0314.4814.41↓$0.07 (-0.48%)14.3014.4939.12K
2022-08-0214.6414.40↓$0.24 (-1.64%)14.3515.1046.76K
2022-08-0114.4314.73↑$0.30 (2.08%)14.4314.8672.57K
2022-07-2914.3114.52↑$0.21 (1.47%)14.1414.6951.31K
2022-07-2814.1414.18↑$0.04 (0.28%)14.1014.2741.18K
2022-07-2714.2214.11↓$0.11 (-0.77%)14.0314.2851.14K
2022-07-2614.2314.10↓$0.13 (-0.91%)14.0914.3045.55K
2022-07-2514.1114.10↓$0.01 (-0.07%)13.8614.30144.94K
2022-07-2214.5014.15↓$0.35 (-2.41%)13.8815.08340.86K
2022-07-2115.3115.25↓$0.06 (-0.39%)15.1015.3873.66K
2022-07-2015.1115.42↑$0.31 (2.05%)14.9715.44106.42K
2022-07-1915.0115.01↑$0.00 (0.00%)14.9815.27159.50K
2022-07-1814.8714.84↓$0.03 (-0.20%)14.8315.0346.51K
2022-07-1514.8314.85↑$0.02 (0.13%)14.5714.9550.68K
2022-07-1414.5014.59↑$0.09 (0.62%)14.4114.6358.02K
2022-07-1314.7814.69↓$0.09 (-0.61%)14.6214.8354.79K
2022-07-1214.9714.85↓$0.12 (-0.80%)14.8315.0128.78K
2022-07-1115.0814.96↓$0.12 (-0.80%)14.9015.3580.11K
2022-07-0815.1215.09↓$0.03 (-0.20%)14.9015.1758.54K
2022-07-0715.2215.04↓$0.18 (-1.18%)14.9715.2283.61K
2022-07-0615.3015.11↓$0.19 (-1.24%)15.0915.5551.97K
2022-07-0515.1415.35↑$0.21 (1.39%)14.9815.49109.71K
2022-07-0114.8315.21↑$0.38 (2.56%)14.8316.1864.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$CBAN wow you bulls are losers

0 Like Report
davieshelvy

$CBAN When they tell me diversifying is for idiots

0 Like Report