BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Silver

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years £903.96 only £451.98

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,287.30
0.07%
Dow Jones
44,910.65
0.42%
Gold vs US Dollar
2,649.87
0.00%
Brent Oil
71.98
0.00%
Bitcoin
96,463.66
0.03%
Pepperstone
Advertisement
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Colony Bankcorp Inc (CBAN)

  7. Colony Bankcorp Inc (CBAN) Historical

CBAN Colony Bankcorp Inc

16.98
0.00 (0.00%)
29 Nov 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Colony Bankcorp Inc NASDAQ:CBAN NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  0.00 0.00% 16.98 16.65 17.31
High Price Low Price Open Price Shares Traded Last Trade
0 00:00:00

Colony Bankcorp (CBAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
29 Nov 202416.980.000.00%16.9816.980
27 Nov 202416.980.000.00%16.9816.980
26 Nov 202416.980.000.00%16.9816.980
25 Nov 202416.980.000.00%16.9816.980
22 Nov 202416.980.000.00%16.9816.980
21 Nov 202416.980.000.00%16.9816.980
20 Nov 202416.980.000.00%16.9816.980
19 Nov 202416.980.000.00%16.9816.980
18 Nov 202416.980.000.00%16.9816.980
15 Nov 202416.98-0.11-0.64%16.9717.2851,801
14 Nov 202417.09-0.17-0.98%17.0817.3536,984
13 Nov 202417.26-0.10-0.58%17.2517.5929,670
12 Nov 202417.360.010.06%17.24517.4743,633
11 Nov 202417.350.342.00%17.1717.5139,650
08 Nov 202417.010.090.53%16.7417.2432,892
07 Nov 202416.92-0.58-3.31%16.9217.6841,354
06 Nov 202417.501.8912.11%16.0218.03107,625
05 Nov 202415.610.483.17%15.1215.6550,824
04 Nov 202415.130.100.67%15.0315.4131,718
01 Nov 202415.03-0.18-1.18%15.0015.39527,744
Download more Colony Bankcorp Inc Historical Data

Colony Bankcorp Inc (CBAN) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9816.9816.980.0000.000.00%
1 Month15.3718.0315.0016.8025,6991.6110.47%
3 Months14.89518.0314.6215.7129,3372.0914.00%
6 Months11.7318.0311.2614.2441,9185.2544.76%
1 Year10.6318.0310.3313.0541,5526.3559.74%
3 Years18.3019.008.5913.3047,663-1.32-7.21%
5 Years16.2019.598.5913.8536,9250.784.81%

Your Recent History

NASDAQ
CBAN
Colony Bankcorp
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved

    BLACK FRIDAY

    ADVFN

    Celebrating 25 years Est 1999-2024

    Save up to 50%* for Level 2 Lite

    1 year 30%, 2 years 40% and *3 years 50%

    *Across 3 years £2132.64 only 1066.32