Colony Bankcorp Inc. Common Stockのデータ

Colony Bankcorp Inc. Common Stockの基本情報

名前 Colony Bankcorp Inc. Common Stock
ティッカー CBAN
国 United States
上場年 nan
セクター Finance

Colony Bankcorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.75 14.22 14.75 14.3 7000.0 14.3
2021-02-12 14.75 13.96 14.07 14.38 17000.0 14.38
2021-02-11 14.75 13.82 14.05 14.04 17200.0 14.04
2021-02-10 14.68 14.01 14.61 14.06 12700.0 14.06
2021-02-09 14.73 13.97 14.16 14.65 10100.0 14.65
2021-02-08 14.37 13.99 14.3 14.25 7800.0 14.25
2021-02-05 14.29 13.85 13.85 14.17 11000.0 14.17
2021-02-04 13.89 13.7 13.77 13.86 4800.0 13.86
2021-02-03 13.96 13.75 13.94 13.8 13000.0 13.8
2021-02-02 14.09 13.77 13.83 13.99 12700.0 13.99
2021-02-01 13.99 13.75 13.99 13.84 11200.0 13.84
2021-01-29 13.89 13.75 13.75 13.85 11600.0 13.85
2021-01-28 14.01 13.75 14.0 13.86 13800.0 13.86
2021-01-27 14.28 13.75 13.75 13.99 22200.0 13.89
2021-01-26 14.19 13.75 14.08 13.99 12100.0 13.89
2021-01-25 14.27 13.8 14.08 14.02 10600.0 13.92
2021-01-22 14.35 13.81 13.85 14.35 11400.0 14.24
2021-01-21 14.25 13.72 14.2 13.96 9800.0 13.86
2021-01-20 15.0 14.08 14.45 14.26 16800.0 14.16
2021-01-19 15.39 14.38 14.64 14.54 12000.0 14.43
2021-01-15 14.9 14.51 14.51 14.55 7400.0 14.44
2021-01-14 15.49 14.57 14.65 14.71 6300.0 14.6
2021-01-13 15.0 14.59 15.0 14.8 10100.0 14.69
2021-01-12 15.03 14.3 14.6 14.91 9400.0 14.8
2021-01-11 14.94 14.33 14.33 14.6 6000.0 14.49
2021-01-08 15.31 14.2 15.31 14.59 10300.0 14.48
2021-01-07 15.57 14.21 14.94 14.73 8800.0 14.62
2021-01-06 15.69 14.21 14.21 14.86 25700.0 14.75
2021-01-05 14.43 13.86 14.09 13.86 13400.0 13.76
2021-01-04 14.78 14.2 14.62 14.2 10500.0 14.1
2020-12-31 15.0 14.65 14.69 14.65 17200.0 14.54
2020-12-30 14.74 14.32 14.35 14.57 7300.0 14.46
2020-12-29 14.35 13.98 14.35 14.14 5400.0 14.04
2020-12-28 14.35 13.93 13.93 14.05 5700.0 13.95
2020-12-24 14.35 14.13 14.31 14.13 2600.0 14.03
2020-12-23 14.45 14.45 14.45 14.45 4700.0 14.34
2020-12-22 14.28 14.28 14.28 14.28 1400.0 14.17
2020-12-21 14.3 13.91 13.91 14.08 4300.0 13.98
2020-12-18 14.73 14.12 14.35 14.12 96100.0 14.02
2020-12-17 14.44 14.01 14.01 14.1 5100.0 14.0
2020-12-16 14.48 14.14 14.48 14.14 5100.0 14.04
2020-12-15 14.64 14.27 14.43 14.27 7700.0 14.16
2020-12-14 14.75 14.2 14.5 14.2 9500.0 14.1
2020-12-11 15.0 14.5 14.67 14.69 10400.0 14.58
2020-12-10 15.0 14.4 15.0 14.51 3700.0 14.4
2020-12-09 14.87 14.15 14.68 14.15 24200.0 14.05
2020-12-08 14.86 14.5 14.5 14.86 3800.0 14.75
2020-12-07 14.5 13.95 14.1 13.95 10600.0 13.85
2020-12-04 14.31 14.11 14.16 14.31 2800.0 14.2
2020-12-03 13.98 13.71 13.74 13.83 2300.0 13.73
2020-12-02 14.5 13.97 14.21 13.97 6600.0 13.87
2020-12-01 14.92 14.14 14.19 14.41 8600.0 14.3
2020-11-30 14.26 13.81 13.81 14.26 5300.0 14.16
2020-11-27 14.27 13.75 14.27 14.06 5800.0 13.96
2020-11-25 14.27 13.5 13.51 13.6 18200.0 13.5
2020-11-24 14.0 13.28 13.49 14.0 23100.0 13.9
2020-11-23 13.5 13.12 13.5 13.38 4200.0 13.28
2020-11-20 13.15 12.88 12.88 13.15 4600.0 13.05
2020-11-19 13.31 13.19 13.19 13.31 2100.0 13.21
2020-11-18 13.03 12.97 13.03 12.97 4000.0 12.87
2020-11-17 13.35 12.73 13.01 12.73 7600.0 12.64
2020-11-16 13.43 12.97 13.2 13.31 23900.0 13.21
2020-11-13 13.49 12.89 13.39 13.0 18400.0 12.9
2020-11-12 13.5 12.97 13.18 13.01 13400.0 12.91
2020-11-11 13.45 12.79 13.3 13.27 9000.0 13.17
2020-11-10 13.32 13.01 13.15 13.17 13600.0 13.07
2020-11-09 13.26 12.82 12.98 12.82 12500.0 12.73
2020-11-06 12.91 12.41 12.45 12.41 5100.0 12.32
2020-11-05 13.03 12.51 12.51 12.85 2900.0 12.76
2020-11-04 12.86 12.45 12.56 12.62 3300.0 12.53
2020-11-03 12.9 12.41 12.86 12.9 11300.0 12.81
2020-11-02 12.9 12.67 12.67 12.84 3400.0 12.75
2020-10-30 12.8 12.53 12.8 12.53 3600.0 12.44
2020-10-29 13.21 12.08 12.08 12.8 16000.0 12.71
2020-10-28 12.29 11.29 11.98 12.21 16500.0 12.02
2020-10-27 12.89 12.29 12.89 12.29 4100.0 12.1
2020-10-26 12.86 12.58 12.85 12.58 4300.0 12.39
2020-10-23 12.86 12.48 12.48 12.75 10400.0 12.55
2020-10-22 12.5 11.88 12.16 12.4 13600.0 12.21
2020-10-21 12.46 12.2 12.46 12.33 2700.0 12.14
2020-10-20 12.38 12.25 12.25 12.38 1400.0 12.19
2020-10-19 12.34 12.24 12.34 12.24 1800.0 12.05
2020-10-16 12.55 12.06 12.06 12.23 3800.0 12.04
2020-10-15 12.7 12.11 12.32 12.7 5200.0 12.5
2020-10-14 12.64 12.03 12.42 12.25 13200.0 12.06
2020-10-13 12.16 11.33 12.16 11.82 9000.0 11.64
2020-10-12 12.5 11.45 11.45 12.24 11000.0 12.05
2020-10-09 11.4 11.1 11.1 11.4 22900.0 11.22
2020-10-08 11.4 10.57 10.94 11.0 28800.0 10.83
2020-10-07 10.85 10.21 10.85 10.8 13300.0 10.63
2020-10-06 11.03 10.4 10.9 10.45 6400.0 10.29
2020-10-05 11.01 10.5 10.5 10.73 7600.0 10.56
2020-10-02 10.58 10.35 10.35 10.39 4100.0 10.23
2020-10-01 11.0 10.57 10.74 10.57 5200.0 10.41
2020-09-30 11.04 10.75 11.03 10.75 2300.0 10.58
2020-09-29 10.89 10.36 10.69 10.8 12100.0 10.63
2020-09-28 10.64 10.1 10.1 10.43 13800.0 10.27
2020-09-25 10.09 9.62 9.94 9.89 5500.0 9.74
2020-09-24 9.88 9.75 9.75 9.88 3200.0 9.73
2020-09-23 10.03 9.52 10.0 9.56 19200.0 9.41
2020-09-22 10.39 9.57 10.39 9.66 17700.0 9.51
2020-09-21 10.75 10.2 10.75 10.2 10500.0 10.04
2020-09-18 10.75 10.41 10.68 10.75 21300.0 10.58
2020-09-17 10.44 10.3 10.31 10.44 2700.0 10.28
2020-09-16 10.57 10.44 10.48 10.44 4700.0 10.28
2020-09-15 10.47 10.47 10.47 10.47 700.0 10.31
2020-09-14 10.8 10.4 10.4 10.8 4700.0 10.63
2020-09-11 10.63 10.45 10.63 10.45 3200.0 10.29
2020-09-10 10.66 10.41 10.63 10.6 3600.0 10.44
2020-09-09 10.68 10.51 10.51 10.54 9200.0 10.38
2020-09-08 10.73 10.47 10.55 10.53 29900.0 10.37
2020-09-04 10.83 10.55 10.69 10.7 15000.0 10.53
2020-09-03 11.1 10.55 10.75 10.62 16400.0 10.46
2020-09-02 11.17 10.88 11.13 11.0 6700.0 10.83
2020-09-01 11.28 10.75 11.28 11.17 5400.0 11.0
2020-08-31 11.11 10.98 11.11 11.0 9200.0 10.83
2020-08-28 11.35 11.0 11.3 11.35 3700.0 11.17
2020-08-27 11.69 11.0 11.12 11.0 10100.0 10.83
2020-08-26 10.75 10.75 10.75 10.75 2600.0 10.58
2020-08-25 11.11 10.83 10.83 10.92 1000.0 10.75
2020-08-24 11.58 11.0 11.12 11.19 2400.0 11.02
2020-08-21 11.43 11.05 11.23 11.2 10900.0 11.03
2020-08-20 11.33 11.0 11.33 11.32 3000.0 11.14
2020-08-19 11.29 11.1 11.11 11.1 5000.0 10.93
2020-08-18 11.12 11.1 11.11 11.1 2200.0 10.93
2020-08-17 11.42 11.23 11.28 11.23 2000.0 11.06
2020-08-14 11.49 11.24 11.25 11.42 2400.0 11.24
2020-08-13 11.75 10.9 11.75 11.22 13900.0 11.05
2020-08-12 11.66 11.41 11.6 11.66 1800.0 11.48
2020-08-11 11.64 10.98 11.23 11.07 8200.0 10.9
2020-08-10 11.24 10.88 11.24 10.88 8300.0 10.71
2020-08-07 11.03 10.41 11.02 10.51 4400.0 10.35
2020-08-06 10.74 10.51 10.6 10.7 2200.0 10.53
2020-08-05 11.0 10.62 10.8 11.0 4600.0 10.73
2020-08-04 10.88 10.35 10.55 10.53 2700.0 10.27
2020-08-03 10.85 10.54 10.73 10.85 4200.0 10.58
2020-07-31 12.0 10.63 10.79 10.67 12600.0 10.41
2020-07-30 11.3 10.71 11.3 10.71 4600.0 10.45
2020-07-29 11.5 10.78 11.29 11.24 31600.0 10.97
2020-07-28 11.0 10.75 10.78 10.85 5000.0 10.58
2020-07-27 10.7 10.11 10.4 10.5 11800.0 10.24
2020-07-24 11.09 10.34 10.5 10.4 10400.0 10.15
2020-07-23 10.77 10.21 10.5 10.37 5200.0 10.12
2020-07-22 10.6 10.45 10.45 10.6 3000.0 10.34
2020-07-21 11.05 10.4 10.7 10.79 10400.0 10.53
2020-07-20 11.2 10.21 10.43 10.47 9000.0 10.21
2020-07-17 11.2 10.28 10.55 10.3 12400.0 10.05
2020-07-16 10.88 10.4 10.7 10.68 16900.0 10.42
2020-07-15 11.28 10.64 10.64 10.91 14700.0 10.64
2020-07-14 10.8 10.2 10.52 10.64 11300.0 10.38
2020-07-13 12.0 10.0 11.38 10.4 19700.0 10.15
2020-07-10 11.14 9.84 10.34 10.97 15900.0 10.7
2020-07-09 10.75 9.79 10.6 9.99 61900.0 9.75
2020-07-08 10.94 10.7 10.94 10.7 6500.0 10.44
2020-07-07 11.3 10.69 11.18 10.76 7800.0 10.5
2020-07-06 11.71 11.34 11.71 11.34 5100.0 11.06
2020-07-02 12.15 11.77 12.12 11.77 6200.0 11.48
2020-07-01 12.09 11.61 11.92 12.01 9700.0 11.72
2020-06-30 12.0 11.77 12.0 11.77 4200.0 11.48
2020-06-29 12.12 11.26 11.61 12.09 20100.0 11.79
2020-06-26 12.88 11.02 12.23 11.13 38500.0 10.86
2020-06-25 12.83 12.25 12.58 12.44 8600.0 12.14
2020-06-24 12.61 11.77 12.27 11.84 11900.0 11.55
2020-06-23 12.84 12.29 12.5 12.62 59600.0 12.31
2020-06-22 12.49 11.3 11.6 12.29 34100.0 11.99
2020-06-19 11.93 11.24 11.82 11.85 44200.0 11.56
2020-06-18 12.53 11.17 12.53 11.76 25000.0 11.47
2020-06-17 12.75 11.61 12.75 11.93 17300.0 11.64
2020-06-16 13.36 12.15 12.91 12.46 5700.0 12.16
2020-06-15 12.63 11.45 11.45 12.63 11200.0 12.32
2020-06-12 12.33 11.15 12.1 11.85 11200.0 11.56
2020-06-11 12.99 11.37 12.31 11.51 22500.0 11.23
2020-06-10 13.27 12.5 12.7 12.96 11500.0 12.64
2020-06-09 14.07 12.7 13.79 12.8 15500.0 12.49
2020-06-08 14.39 13.41 13.75 13.9 22200.0 13.56
2020-06-05 13.75 12.38 13.75 13.7 12400.0 13.37
2020-06-04 13.15 12.04 12.04 13.15 13300.0 12.83
2020-06-03 12.49 11.51 11.74 12.44 11100.0 12.14
2020-06-02 13.02 10.91 12.6 11.23 22400.0 10.96
2020-06-01 12.94 12.01 12.01 12.04 16100.0 11.75
2020-05-29 13.23 12.48 12.48 12.72 12400.0 12.41
2020-05-28 13.34 12.43 12.85 12.8 27400.0 12.49
2020-05-27 12.68 11.75 12.35 12.51 15900.0 12.2
2020-05-26 13.02 11.03 11.03 11.78 17100.0 11.49
2020-05-22 11.4 10.6 10.81 10.73 16800.0 10.47
2020-05-21 10.8 10.46 10.69 10.56 6200.0 10.3
2020-05-20 10.74 9.98 10.3 10.74 9200.0 10.48
2020-05-19 10.6 10.12 10.6 10.23 11200.0 9.98
2020-05-18 11.03 10.26 10.9 11.0 16300.0 10.73
2020-05-15 10.73 9.99 9.99 10.25 7600.0 10.0
2020-05-14 9.79 8.7 9.2 9.79 31700.0 9.55
2020-05-13 10.27 9.11 10.0 9.16 28000.0 8.94
2020-05-12 11.45 9.56 10.86 9.71 19400.0 9.47
2020-05-11 11.5 10.82 11.12 10.99 11000.0 10.72
2020-05-08 11.97 11.32 11.4 11.32 11200.0 11.04
2020-05-07 11.98 11.06 11.63 11.27 11700.0 10.99
2020-05-06 12.4 11.5 11.69 11.8 21800.0 11.41
2020-05-05 13.38 11.16 13.38 11.41 12400.0 11.04
2020-05-04 13.4 11.38 11.38 12.75 20800.0 12.33
2020-05-01 13.23 11.22 12.31 11.69 11100.0 11.31
2020-04-30 13.25 12.37 12.4 12.6 25600.0 12.19
2020-04-29 13.05 11.21 11.45 13.05 24100.0 12.62
2020-04-28 11.5 10.75 11.49 11.15 9900.0 10.79
2020-04-27 11.46 10.65 10.8 11.21 23300.0 10.84
2020-04-24 11.36 10.45 11.36 10.78 6200.0 10.43
2020-04-23 11.4 10.41 10.8 10.6 9200.0 10.25
2020-04-22 11.92 10.2 10.2 10.9 15800.0 10.54
2020-04-21 10.61 9.55 10.14 10.08 13900.0 9.75
2020-04-20 11.63 10.24 10.32 10.26 11000.0 9.92
2020-04-17 11.35 10.55 10.55 10.87 14500.0 10.51
2020-04-16 11.01 9.97 11.01 10.37 20100.0 10.03
2020-04-15 12.3 11.02 11.4 11.1 9000.0 10.74
2020-04-14 12.9 11.68 12.24 12.01 22200.0 11.62
2020-04-13 12.24 11.95 11.95 12.2 3700.0 11.8
2020-04-09 12.47 11.63 12.0 12.08 22200.0 11.68
2020-04-08 11.98 11.1 11.37 11.91 12100.0 11.52
2020-04-07 11.84 11.09 11.5 11.34 13700.0 10.97
2020-04-06 11.98 11.17 11.48 11.67 20700.0 11.29
2020-04-03 11.79 10.71 11.79 11.0 9500.0 10.64
2020-04-02 12.15 10.8 11.89 11.34 16300.0 10.97
2020-04-01 12.24 11.5 11.7 11.54 17400.0 11.16
2020-03-31 13.24 11.7 12.21 12.5 20800.0 12.09
2020-03-30 12.89 11.44 12.89 12.45 20900.0 12.04
2020-03-27 13.11 11.87 12.2 12.9 24000.0 12.48
2020-03-26 13.25 10.34 12.08 12.33 42500.0 11.93
2020-03-25 12.15 11.18 12.15 12.0 20700.0 11.61
2020-03-24 11.76 10.4 11.11 11.76 37500.0 11.38
2020-03-23 11.75 11.15 11.75 11.24 19000.0 10.87
2020-03-20 12.0 10.75 11.06 12.0 32700.0 11.61
2020-03-19 12.25 10.76 11.3 11.23 27800.0 10.86
2020-03-18 12.11 11.01 12.11 11.16 12900.0 10.79
2020-03-17 12.49 11.0 11.0 12.49 24700.0 12.08
2020-03-16 12.5 10.66 12.5 10.79 22700.0 10.44
2020-03-13 13.19 12.58 12.6 12.75 15100.0 12.33
2020-03-12 12.69 11.04 12.1 12.2 19400.0 11.8
2020-03-11 12.48 11.51 12.0 12.37 16800.0 11.97
2020-03-10 13.08 11.75 12.16 12.52 49200.0 12.11
2020-03-09 13.3 11.9 13.3 12.32 15800.0 11.92
2020-03-06 13.51 13.11 13.51 13.16 14300.0 12.73
2020-03-05 13.87 13.05 13.58 13.7 8200.0 13.25
2020-03-04 14.1 13.77 14.1 13.97 6400.0 13.51
2020-03-03 14.7 13.6 14.7 13.87 44200.0 13.42
2020-03-02 14.96 14.49 14.63 14.76 13100.0 14.28
2020-02-28 15.07 14.11 14.5 14.87 19900.0 14.38
2020-02-27 14.9 14.65 14.9 14.65 10000.0 14.17
2020-02-26 15.05 14.86 14.86 14.94 2800.0 14.45
2020-02-25 15.21 14.73 15.06 14.98 16300.0 14.49
2020-02-24 15.16 14.85 15.16 15.07 5000.0 14.58
2020-02-21 15.21 15.0 15.1 15.03 8400.0 14.54
2020-02-20 15.19 15.02 15.02 15.03 1900.0 14.54
2020-02-19 15.24 15.01 15.01 15.02 8600.0 14.53
2020-02-18 15.2 15.12 15.2 15.12 17500.0 14.63