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:$13.7
Change Percent:0.22%
Open:$13.62
Previous Close:$13.7
High:$13.78
Low:$13.55
Volume:81,570
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CBAN Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$13.62
Close:$13.7
High:$13.78
Low:$13.55
Volume:81,570
Date:2024-07-16
Open:$13.45
Close:$13.65
High:$13.705
Low:$13.45
Volume:111,951
Date:2024-07-15
Open:$13.43
Close:$13.35
High:$13.5
Low:$13.19
Volume:79,835
Date:2024-07-12
Open:$13.3
Close:$13.28
High:$13.33
Low:$12.7169
Volume:48,381
Date:2024-07-11
Open:$12.65
Close:$13.26
High:$13.3
Low:$12.65
Volume:58,514
Date:2024-07-10
Open:$12.18
Close:$12.48
High:$12.48
Low:$12.13
Volume:30,597
Date:2024-07-09
Open:$12.15
Close:$12.15
High:$12.2799
Low:$12
Volume:24,012
Date:2024-07-08
Open:$12.16
Close:$12.13
High:$12.27
Low:$12.11
Volume:27,254
Date:2024-07-05
Open:$12.2
Close:$12.01
High:$12.25
Low:$11.93
Volume:57,553
Date:2024-07-04
Open:$12.28
Close:$12.2
High:$12.32
Low:$12.16
Volume:11,256
Date:2024-07-03
Open:$12.28
Close:$12.2
High:$12.32
Low:$12.16
Volume:11,256
Date:2024-07-02
Open:$12.27
Close:$12.24
High:$12.4
Low:$12.21
Volume:18,939
Date:2024-07-01
Open:$12.31
Close:$12.15
High:$12.46
Low:$12.06
Volume:33,587
Date:2024-06-28
Open:$12.26
Close:$12.25
High:$12.5
Low:$12.21
Volume:203,178
Date:2024-06-27
Open:$11.87
Close:$12.14
High:$12.15
Low:$11.83
Volume:26,325
Date:2024-06-26
Open:$11.76
Close:$11.8
High:$11.93
Low:$11.71
Volume:29,407
Date:2024-06-25
Open:$11.89
Close:$11.81
High:$11.94
Low:$11.77
Volume:16,968
Date:2024-06-24
Open:$11.48
Close:$11.9
High:$11.98
Low:$11.48
Volume:22,245
Date:2024-06-21
Open:$11.52
Close:$11.37
High:$11.52
Low:$11.3
Volume:54,948
Date:2024-06-20
Open:$11.39
Close:$11.47
High:$11.69
Low:$11.39
Volume:23,514