12.15 0.14(1.17%)07/08/2024
Colony Bankcorp, Inc. (CBAN)
  Loading...



Last 19 Days
DateOpenHighLowCloseChangeChg %Volume
2024-07-0812.1612.2712.1412.150.141.1714,783
2024-07-0512.2012.2511.9312.01-0.19-1.5654,126
2024-07-0312.3212.3212.1712.20-0.04-0.3311,256
2024-07-0212.2812.4012.2412.240.080.62202
2024-07-0112.3112.4512.0912.17-0.09-0.6914,783
2024-06-2812.2612.5012.2512.250.151.2454,126
2024-06-2711.8712.1311.8712.100.292.4511,256
2024-06-2611.7611.8911.7111.810.000.00202
2024-06-2511.8911.9411.8011.81-0.09-0.7619,399
2024-06-2411.4811.9811.4811.900.514.4850,214
2024-06-2111.5211.5211.3011.39-0.14-1.2121,386
2024-06-2011.3911.6911.3911.530.010.0914,303
2024-06-1811.6011.7311.4511.520.050.4416,460
2024-06-1711.7411.8811.2711.47-0.28-2.3821,894
2024-06-1411.7012.0011.6211.75-0.06-0.5139,442
2024-06-1311.7711.8311.7011.81-0.03-0.2517,605
2024-06-1211.8312.4411.8311.840.363.1424,038
2024-06-1111.6211.6311.3111.48-0.12-1.0362,882
2024-06-1011.6611.8011.5311.60-0.15-1.2824,942



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week12.24
from 2024-07-02
-0.09 (-0.74%)
11.93
on 2024-07-05
0.22 1.84%
12.40
on 2024-07-02
-0.25 (-2.02%)
12.1522
1-Month11.60
from 2024-06-10
0.55 4.74%
11.27
on 2024-06-17
0.88 7.81%
12.50
on 2024-06-28
-0.35 (-2.80%)
11.848101
3-Month11.04
from 2024-04-09
1.11 10.05%
10.33
on 2024-04-18
1.82 17.62%
12.50
on 2024-06-28
-0.35 (-2.80%)
11.4932291
6-Month12.90
from 2024-01-09
-0.75 (-5.81%)
10.33
on 2024-04-18
1.82 17.62%
13.43
on 2024-01-29
-1.28 (-9.53%)
11.5556662
52-Week9.23
from 2023-07-10
2.92 31.64%
9.32
on 2023-07-10
2.83 30.36%
13.58
on 2023-12-20
-1.43 (-10.53%)
11.051201247
2-Year
3-Year
5-Year
10-Year
20-Year
All Time