Colony Bankcorp, Inc. CBAN
NYSE · Vereinigte Staaten · Finanzen
$20,45+0,16 (+0,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20,45 | +0,79 % | $20,45 | $20,66 | $20,28 | 101,60K |
| 2026-10-01 | $20,29 | +0,74 % | $20,09 | $20,30 | $19,69 | 144,00K |
| 2026-09-30 | $20,14 | -1,23 % | $20,59 | $20,59 | $20,04 | 147,10K |
| 2026-09-29 | $20,39 | -0,92 % | $20,61 | $20,66 | $20,05 | 144,30K |
| 2026-09-28 | $20,58 | -0,48 % | $20,72 | $20,78 | $20,53 | 149,60K |
| 2026-09-25 | $20,68 | -0,29 % | $20,78 | $21,00 | $20,64 | 160,90K |
| 2026-09-24 | $20,74 | +1,47 % | $20,51 | $20,74 | $20,40 | 127,40K |
| 2026-09-23 | $20,44 | -1,97 % | $20,83 | $21,15 | $20,41 | 151,00K |
| 2026-09-22 | $20,85 | +0,24 % | $21,00 | $21,21 | $20,77 | 142,70K |
| 2026-09-21 | $20,80 | +0,43 % | $20,82 | $21,05 | $20,57 | 200,00K |
| 2026-09-18 | $20,71 | -1,00 % | $20,99 | $21,02 | $20,50 | 642,60K |
| 2026-09-17 | $20,92 | -0,66 % | $21,23 | $21,39 | $20,81 | 184,40K |
| 2026-09-16 | $21,06 | -1,86 % | $21,47 | $21,53 | $20,78 | 113,40K |
| 2026-09-15 | $21,46 | +0,28 % | $21,47 | $21,71 | $21,29 | 117,40K |
| 2026-09-14 | $21,40 | -0,28 % | $21,42 | $21,66 | $21,26 | 141,70K |
| 2026-09-11 | $21,46 | 0,00 % | $21,68 | $21,68 | $21,26 | 86,80K |
| 2026-09-10 | $21,46 | +0,75 % | $21,29 | $21,49 | $21,13 | 99,60K |
| 2026-09-09 | $21,30 | -0,05 % | $21,24 | $21,37 | $20,98 | 128,40K |
| 2026-09-08 | $21,31 | -2,02 % | $21,69 | $21,69 | $21,30 | 96,20K |
| 2026-09-04 | $21,75 | +1,12 % | $21,68 | $21,78 | $21,33 | 86,70K |
| 2026-09-03 | $21,51 | +1,03 % | $21,43 | $21,58 | $21,33 | 90,80K |
| 2026-09-02 | $21,29 | +1,53 % | $21,06 | $21,47 | $21,06 | 117,60K |
| 2026-09-01 | $20,97 | -0,85 % | $21,07 | $21,23 | $20,92 | 94,60K |
| 2026-08-31 | $21,15 | -0,89 % | $21,19 | $21,40 | $21,05 | 98,50K |
| 2026-08-28 | $21,34 | +0,23 % | $21,26 | $21,47 | $21,17 | 88,40K |
| 2026-08-27 | $21,29 | +0,57 % | $21,09 | $21,36 | $20,81 | 153,50K |
| 2026-08-26 | $21,17 | -0,05 % | $21,23 | $21,34 | $21,05 | 127,20K |
| 2026-08-25 | $21,18 | -0,94 % | $21,53 | $21,53 | $21,09 | 86,00K |
| 2026-08-24 | $21,38 | -0,47 % | $21,55 | $21,75 | $21,33 | 141,10K |
| 2026-08-21 | $21,48 | +0,47 % | $21,50 | $21,52 | $21,19 | 240,00K |
| 2026-08-20 | $21,38 | -0,28 % | $21,25 | $21,46 | $20,24 | 123,50K |
| 2026-08-19 | $21,44 | -2,59 % | $22,04 | $22,30 | $21,38 | 122,60K |
| 2026-08-18 | $22,01 | -0,36 % | $22,25 | $22,25 | $21,86 | 108,40K |
| 2026-08-17 | $22,09 | -0,81 % | $22,19 | $22,30 | $22,01 | 125,80K |
| 2026-08-14 | $22,27 | +0,27 % | $22,20 | $22,37 | $22,07 | 102,70K |
| 2026-08-13 | $22,21 | +0,91 % | $22,15 | $22,46 | $22,09 | 182,00K |
| 2026-08-12 | $22,01 | -0,23 % | $22,24 | $22,24 | $21,95 | 125,10K |
| 2026-08-11 | $22,06 | +0,64 % | $21,89 | $22,08 | $21,88 | 130,80K |
| 2026-08-10 | $21,92 | -0,41 % | $21,81 | $21,93 | $21,73 | 154,20K |
| 2026-08-07 | $22,01 | -0,09 % | $21,89 | $22,04 | $21,77 | 136,80K |
| 2026-08-06 | $22,03 | -0,45 % | $22,32 | $22,38 | $21,90 | 113,40K |
| 2026-08-05 | $22,13 | -0,18 % | $22,21 | $22,21 | $21,82 | 135,50K |
| 2026-08-04 | $22,17 | +1,14 % | $22,15 | $22,40 | $21,98 | 179,20K |
| 2026-08-03 | $21,92 | 0,00 % | $22,21 | $22,27 | $21,80 | 361,70K |
| 2026-07-31 | $21,92 | +0,78 % | $21,75 | $21,96 | $21,47 | 218,90K |
| 2026-07-30 | $21,75 | -1,41 % | $22,00 | $22,10 | $21,58 | 182,20K |
| 2026-07-29 | $22,06 | -0,68 % | $21,99 | $22,25 | $21,92 | 376,10K |
| 2026-07-28 | $22,21 | +2,16 % | $21,79 | $22,29 | $21,68 | 176,20K |
| 2026-07-27 | $21,74 | -0,46 % | $21,75 | $22,04 | $21,68 | 326,50K |
| 2026-07-24 | $21,84 | +1,25 % | $21,68 | $22,06 | $21,41 | 266,60K |
| 2026-07-23 | $21,57 | +4,91 % | $20,94 | $21,60 | $20,47 | 338,00K |
| 2026-07-22 | $20,56 | -1,39 % | $21,01 | $21,29 | $20,40 | 228,60K |
| 2026-07-21 | $20,85 | -0,19 % | $20,72 | $20,98 | $20,59 | 187,60K |
| 2026-07-20 | $20,89 | -0,43 % | $20,93 | $21,15 | $20,68 | 223,60K |
| 2026-07-17 | $20,98 | -2,10 % | $21,22 | $21,29 | $20,82 | 291,80K |
| 2026-07-16 | $21,43 | +4,49 % | $20,66 | $21,44 | $20,53 | 326,10K |
| 2026-07-15 | $20,51 | +0,54 % | $20,50 | $20,62 | $20,39 | 289,80K |
| 2026-07-14 | $20,40 | +0,44 % | $20,60 | $20,71 | $20,29 | 339,80K |
| 2026-07-13 | $20,31 | +0,99 % | $20,22 | $20,42 | $20,02 | 458,10K |
| 2026-07-10 | $20,11 | +0,45 % | $19,95 | $20,13 | $19,93 | 163,90K |
| 2026-07-09 | $20,02 | +1,16 % | $19,75 | $20,14 | $19,71 | 322,10K |
| 2026-07-08 | $19,79 | -1,88 % | $20,09 | $20,26 | $19,66 | 241,40K |
| 2026-07-07 | $20,17 | -1,18 % | $20,40 | $20,58 | $20,14 | 241,20K |
| 2026-07-06 | $20,41 | +0,89 % | $20,25 | $20,61 | $20,14 | 382,90K |
| 2026-07-02 | $20,23 | -1,27 % | $20,61 | $20,64 | $20,18 | 349,20K |
| 2026-07-01 | $20,49 | +1,99 % | $20,17 | $20,64 | $20,06 | 406,00K |
| 2026-06-30 | $20,09 | -0,84 % | $20,40 | $20,40 | $20,03 | 453,50K |
| 2026-06-29 | $20,26 | -1,84 % | $20,60 | $20,60 | $20,03 | 419,90K |
| 2026-06-26 | $20,64 | +3,30 % | $20,16 | $20,64 | $19,87 | 1,22M |
| 2026-06-25 | $19,98 | -6,11 % | $21,06 | $21,20 | $19,83 | 1,05M |
| 2026-06-24 | $21,28 | +0,95 % | $21,13 | $21,37 | $21,07 | 348,90K |
| 2026-06-23 | $21,08 | +1,79 % | $20,86 | $21,08 | $20,77 | 623,10K |
| 2026-06-22 | $20,71 | +0,73 % | $20,57 | $20,86 | $20,52 | 151,80K |
| 2026-06-18 | $20,56 | +0,34 % | $20,65 | $20,97 | $20,44 | 317,40K |
| 2026-06-17 | $20,49 | -1,06 % | $20,68 | $21,07 | $20,35 | 227,20K |
| 2026-06-16 | $20,71 | -0,19 % | $20,95 | $21,19 | $20,68 | 159,80K |
| 2026-06-15 | $20,75 | -1,75 % | $21,25 | $21,29 | $20,71 | 172,30K |
| 2026-06-12 | $21,12 | +1,64 % | $20,91 | $21,15 | $20,90 | 210,30K |
| 2026-06-11 | $20,78 | +0,63 % | $20,80 | $20,89 | $20,48 | 251,90K |
| 2026-06-10 | $20,65 | +0,73 % | $20,61 | $20,80 | $20,61 | 185,40K |
| 2026-06-09 | $20,50 | +0,24 % | $20,54 | $20,92 | $20,46 | 206,50K |
| 2026-06-08 | $20,45 | +1,04 % | $20,43 | $20,61 | $20,23 | 662,70K |
| 2026-06-05 | $20,24 | +0,85 % | $20,09 | $20,64 | $20,01 | 550,50K |
| 2026-06-04 | $20,07 | +2,66 % | $19,89 | $20,09 | $19,80 | 363,10K |
| 2026-06-03 | $19,55 | -1,61 % | $19,74 | $19,81 | $19,51 | 177,80K |
| 2026-06-02 | $19,87 | +0,76 % | $19,60 | $20,03 | $19,60 | 318,30K |
| 2026-06-01 | $19,72 | -0,40 % | $19,65 | $19,73 | $19,42 | 234,70K |
| 2026-05-29 | $19,80 | +0,46 % | $19,69 | $19,90 | $19,65 | 185,40K |
| 2026-05-28 | $19,71 | -0,15 % | $19,66 | $20,03 | $19,48 | 145,00K |
| 2026-05-27 | $19,74 | -0,90 % | $19,98 | $20,06 | $19,72 | 155,90K |