Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
Oct 30, 2007	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
Oct 29, 2007	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
Oct 26, 2007	15.39	15.39	15.38	15.39	4,628	-0.20(-1.28%)
Oct 25, 2007	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Oct 24, 2007	15.40	15.59	15.40	15.59	1,562	+0.02(+0.11%)
Oct 23, 2007	15.58	15.58	15.57	15.57	1,130	-0.04(-0.27%)
Oct 22, 2007	15.61	15.61	15.61	15.61	120	-0.03(-0.16%)
Oct 19, 2007	15.64	15.64	15.64	15.64	2,317	-0.16(-1.00%)
Oct 18, 2007	15.80	15.80	15.80	15.80	360	+0.08(+0.53%)
Oct 17, 2007	15.80	15.80	15.71	15.71	841	+0.07(+0.43%)
Oct 16, 2007	15.48	15.65	15.48	15.65	4,688	+0.14(+0.91%)
Oct 15, 2007	15.09	15.50	15.09	15.50	3,842	+0.50(+3.33%)
Oct 12, 2007	14.86	15.00	14.73	15.00	4,186	+0.62(+4.28%)
Oct 11, 2007	14.81	14.81	14.39	14.39	2,351	-0.07(-0.46%)
Oct 10, 2007	14.60	14.60	14.43	14.46	3,954	-0.02(-0.11%)
Oct 09, 2007	14.27	14.60	14.27	14.47	4,245	+0.48(+3.45%)
Oct 08, 2007	13.99	13.99	13.99	13.99	133	-0.38(-2.66%)
Oct 05, 2007	14.18	14.37	14.18	14.37	869	+0.25(+1.77%)
Oct 04, 2007	14.12	14.12	14.12	14.12	150	+0.10(+0.71%)
Oct 03, 2007	14.02	14.02	14.02	14.02	0	+0.00(+0.00%)
Oct 02, 2007	14.02	14.02	14.02	14.02	0	+0.00(+0.00%)
Oct 01, 2007	14.02	14.02	14.02	14.02	187	-0.41(-2.82%)
Sep 28, 2007	13.97	14.43	13.97	14.43	382	+0.46(+3.27%)
Sep 27, 2007	14.20	14.20	13.97	13.97	1,327	-0.22(-1.58%)
Sep 26, 2007	14.35	14.35	14.20	14.20	473	+0.10(+0.71%)
Sep 25, 2007	14.02	14.10	14.02	14.10	1,803	+0.12(+0.89%)
Sep 24, 2007	13.97	13.97	13.97	13.97	1,222	+0.01(+0.06%)
Sep 21, 2007	14.33	14.33	13.93	13.97	2,915	+0.16(+1.14%)
Sep 20, 2007	14.56	14.56	13.70	13.81	15,825	-0.55(-3.82%)
Sep 19, 2007	14.31	14.36	14.31	14.36	949	+0.01(+0.06%)
Sep 18, 2007	14.58	14.60	14.35	14.35	1,689	-0.24(-1.66%)
Sep 17, 2007	14.59	14.59	14.59	14.59	120	+0.03(+0.23%)
Sep 14, 2007	14.56	14.56	14.56	14.56	0	+0.00(+0.00%)
Sep 13, 2007	14.56	14.56	14.56	14.56	429	-0.42(-2.78%)
Sep 12, 2007	14.97	14.97	14.97	14.97	0	+0.00(+0.00%)
Sep 11, 2007	15.18	15.18	14.97	14.97	449	+0.32(+2.21%)
Sep 10, 2007	14.80	15.35	14.56	14.65	6,108	-0.27(-1.84%)
Sep 07, 2007	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Sep 06, 2007	15.30	15.30	14.92	14.92	961	-0.17(-1.16%)
Sep 05, 2007	15.10	15.10	15.10	15.10	238	-0.37(-2.42%)
Sep 04, 2007	15.24	15.47	15.24	15.47	240	+0.29(+1.92%)
Aug 31, 2007	15.18	15.18	15.10	15.18	1,322	+0.00(+0.00%)
Aug 30, 2007	15.18	15.18	15.18	15.18	240	+0.00(+0.00%)
Aug 29, 2007	15.18	15.18	15.18	15.18	0	+0.00(+0.00%)
Aug 28, 2007	15.60	15.60	15.18	15.18	3,474	-0.46(-2.93%)
Aug 27, 2007	15.64	15.64	15.64	15.64	11,060	-0.17(-1.05%)
Aug 24, 2007	15.80	15.80	15.80	15.80	1,082	+0.47(+3.09%)
Aug 23, 2007	15.32	15.33	15.18	15.33	4,514	-0.13(-0.86%)
Aug 22, 2007	15.19	15.46	15.19	15.46	991	+0.30(+1.97%)
Aug 21, 2007	15.17	15.17	15.16	15.16	240	+0.03(+0.17%)
Aug 20, 2007	15.18	15.18	15.14	15.14	1,514	-0.05(-0.33%)
Aug 17, 2007	15.19	15.19	15.19	15.19	240	+0.01(+0.05%)
Aug 16, 2007	15.39	15.39	15.18	15.18	721	-0.22(-1.40%)
Aug 15, 2007	15.40	15.40	15.40	15.40	134	-0.12(-0.75%)
Aug 14, 2007	15.60	15.63	15.42	15.51	2,509	-0.17(-1.06%)
Aug 13, 2007	15.68	15.68	15.68	15.68	5,721	+0.00(+0.00%)
Aug 10, 2007	15.68	15.87	15.68	15.68	418	-0.15(-0.95%)
Aug 09, 2007	16.01	16.01	15.68	15.83	841	-0.17(-1.09%)
Aug 08, 2007	15.96	16.00	15.96	16.00	360	+0.32(+2.07%)
Aug 07, 2007	15.68	15.68	15.68	15.68	360	+0.00(+0.00%)
Aug 06, 2007	15.85	15.89	15.68	15.68	3,967	-0.82(-4.99%)
Aug 03, 2007	16.50	16.84	16.36	16.50	3,623	-0.30(-1.78%)
Aug 02, 2007	16.64	16.80	16.62	16.80	1,231	+0.40(+2.43%)