CBAN Quote, Trading Chart, Colony Bankcorp Inc.

home / stock / cban / cban quote

Stock Information
Company Name: Colony Bankcorp Inc.
Stock Symbol: CBAN
Market: NASDAQ
Website: colony.bank
Menu
CBAN CBAN Quote CBAN Short CBAN News CBAN Articles CBAN Message Board
Get CBAN Alerts

News, Short Squeeze, Breakout and More Instantly...
CBAN Quote
Last:$17.37
Change Percent:0.46%
Open:$17.32
Previous Close:$17.37
High:$17.52
Low:$17.15
Volume:38,099
Last Trade Date Time:12/13/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CBAN Chart
Last Twenty Trading Days
Date:2024-12-13
Open:$17.32
Close:$17.37
High:$17.52
Low:$17.15
Volume:38,099
Date:2024-12-12
Open:$17.64
Close:$17.4
High:$17.69
Low:$17.4
Volume:26,669
Date:2024-12-11
Open:$17.66
Close:$17.64
High:$17.812
Low:$17.49
Volume:38,516
Date:2024-12-10
Open:$17.34
Close:$17.49
High:$17.87
Low:$17.15
Volume:69,258
Date:2024-12-09
Open:$17.55
Close:$17.39
High:$17.6704
Low:$17.3475
Volume:32,888
Date:2024-12-06
Open:$17.6
Close:$17.59
High:$17.66
Low:$17.46
Volume:28,530
Date:2024-12-05
Open:$17.68
Close:$17.59
High:$17.93
Low:$17.58
Volume:33,218
Date:2024-12-04
Open:$17.61
Close:$17.62
High:$17.69
Low:$17.5
Volume:25,492
Date:2024-12-03
Open:$17.77
Close:$17.63
High:$17.85
Low:$17.58
Volume:36,401
Date:2024-12-02
Open:$17.73
Close:$17.73
High:$17.95
Low:$17.475
Volume:40,634
Date:2024-11-29
Open:$17.82
Close:$17.63
High:$18.49
Low:$17.28
Volume:27,781
Date:2024-11-28
Open:$17.79
Close:$17.62
High:$17.93
Low:$17.6
Volume:26,610
Date:2024-11-27
Open:$17.79
Close:$17.62
High:$17.93
Low:$17.6
Volume:26,610
Date:2024-11-26
Open:$17.85
Close:$17.67
High:$17.925
Low:$17.645
Volume:37,748
Date:2024-11-25
Open:$17.95
Close:$17.83
High:$18.4185
Low:$17.8001
Volume:49,202
Date:2024-11-22
Open:$17.16
Close:$17.57
High:$17.62
Low:$16.76
Volume:48,344
Date:2024-11-21
Open:$17.02
Close:$17.19
High:$17.41
Low:$16.94
Volume:55,006
Date:2024-11-20
Open:$16.96
Close:$16.97
High:$17.06
Low:$16.85
Volume:36,531
Date:2024-11-19
Open:$16.8
Close:$16.96
High:$17.235
Low:$16.7
Volume:57,217
Date:2024-11-15
Open:$17.19
Close:$16.98
High:$17.28
Low:$16.97
Volume:51,801