Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	11.32	11.32	11.08	11.08	3,957	-0.24(-2.11%)
Oct 29, 2020	10.68	11.68	10.68	11.32	18,050	+0.61(+5.70%)
Oct 28, 2020	10.51	10.78	9.904	10.71	18,795	-0.07(-0.65%)
Oct 27, 2020	11.31	11.31	10.78	10.78	4,646	-0.25(-2.31%)
Oct 26, 2020	11.27	11.28	11.03	11.04	4,868	-0.15(-1.33%)
Oct 23, 2020	10.95	11.28	10.95	11.18	11,855	+0.31(+2.82%)
Oct 22, 2020	10.67	10.97	10.42	10.88	15,534	+0.06(+0.57%)
Oct 21, 2020	10.93	10.93	10.70	10.82	3,075	-0.04(-0.40%)
Oct 20, 2020	10.75	10.86	10.75	10.86	1,573	+0.12(+1.14%)
Oct 19, 2020	10.82	10.82	10.74	10.74	2,022	+0.01(+0.08%)
Oct 16, 2020	10.58	11.01	10.58	10.73	4,331	-0.41(-3.70%)
Oct 15, 2020	10.81	11.14	10.62	11.14	5,877	+0.39(+3.67%)
Oct 14, 2020	10.89	11.09	10.55	10.75	15,023	+0.38(+3.64%)
Oct 13, 2020	9.940	10.67	9.940	10.37	10,238	-0.37(-3.43%)
Oct 12, 2020	10.04	10.97	10.04	10.74	12,529	+0.74(+7.37%)
Oct 09, 2020	9.737	10.00	9.737	10.00	25,991	+0.35(+3.64%)
Oct 08, 2020	9.597	10.00	9.272	9.649	32,882	+0.18(+1.85%)
Oct 07, 2020	9.518	9.518	8.956	9.474	15,111	+0.31(+3.35%)
Oct 06, 2020	9.562	9.671	9.123	9.167	7,311	-0.25(-2.61%)
Oct 05, 2020	9.211	9.658	9.211	9.412	8,650	+0.30(+3.27%)
Oct 02, 2020	9.211	9.281	9.079	9.114	4,559	-0.16(-1.70%)
Oct 01, 2020	9.421	9.649	9.272	9.272	5,908	-0.16(-1.67%)
Sep 30, 2020	9.676	9.684	9.430	9.430	2,639	-0.04(-0.46%)
Sep 29, 2020	9.377	9.553	9.088	9.474	13,798	+0.32(+3.55%)
Sep 28, 2020	8.860	9.334	8.860	9.149	15,770	+0.47(+5.46%)
Sep 25, 2020	8.719	8.851	8.436	8.676	6,155	+0.01(+0.10%)
Sep 24, 2020	8.553	8.667	8.553	8.667	3,608	+0.28(+3.35%)
Sep 23, 2020	8.772	8.798	8.351	8.386	21,865	-0.09(-1.04%)
Sep 22, 2020	9.114	9.114	8.395	8.474	20,157	-0.47(-5.29%)
Sep 21, 2020	9.430	9.430	8.948	8.948	11,951	-0.48(-5.12%)
Sep 18, 2020	9.369	9.430	9.132	9.430	24,167	+0.27(+2.97%)
Sep 17, 2020	9.044	9.158	9.035	9.158	3,131	+0.00(+0.00%)
Sep 16, 2020	9.193	9.272	9.158	9.158	5,380	-0.03(-0.29%)
Sep 15, 2020	9.184	9.184	9.184	9.184	753	-0.29(-3.06%)
Sep 14, 2020	9.123	9.474	9.123	9.474	5,323	+0.31(+3.35%)
Sep 11, 2020	9.320	9.325	9.167	9.167	3,647	-0.13(-1.42%)
Sep 10, 2020	9.325	9.351	9.132	9.298	4,150	+0.05(+0.57%)
Sep 09, 2020	9.219	9.369	9.219	9.246	10,543	+0.01(+0.09%)
Sep 08, 2020	9.255	9.412	9.184	9.237	34,122	-0.15(-1.59%)
Sep 04, 2020	9.377	9.500	9.255	9.386	17,099	+0.07(+0.75%)
Sep 03, 2020	9.430	9.737	9.255	9.316	18,695	-0.33(-3.45%)
Sep 02, 2020	9.763	9.798	9.544	9.649	7,693	-0.15(-1.52%)
Sep 01, 2020	9.891	9.891	9.430	9.798	6,157	+0.15(+1.55%)
Aug 31, 2020	9.746	9.746	9.632	9.649	10,486	-0.31(-3.08%)
Aug 28, 2020	9.912	9.956	9.649	9.956	4,103	+0.31(+3.18%)
Aug 27, 2020	9.755	10.25	9.649	9.649	11,519	+0.22(+2.33%)
Aug 26, 2020	9.430	9.430	9.430	9.430	2,925	-0.15(-1.56%)
Aug 25, 2020	9.500	9.746	9.500	9.579	1,181	-0.24(-2.41%)
Aug 24, 2020	9.755	10.16	9.649	9.816	2,718	-0.01(-0.09%)
Aug 21, 2020	9.851	10.03	9.693	9.825	12,425	-0.11(-1.06%)
Aug 20, 2020	9.939	9.939	9.649	9.930	3,459	+0.19(+1.98%)
Aug 19, 2020	9.746	9.904	9.737	9.737	5,720	+0.00(+0.00%)
Aug 18, 2020	9.746	9.755	9.737	9.737	2,495	-0.11(-1.16%)
Aug 17, 2020	9.895	10.02	9.851	9.851	2,290	-0.17(-1.66%)
Aug 14, 2020	9.869	10.08	9.860	10.02	2,735	+0.18(+1.78%)
Aug 13, 2020	10.31	10.31	9.562	9.842	15,811	-0.39(-3.77%)
Aug 12, 2020	10.18	10.23	10.00	10.23	2,070	+0.52(+5.33%)
Aug 11, 2020	9.851	10.21	9.628	9.711	9,343	+0.17(+1.75%)
Aug 10, 2020	9.860	9.860	9.544	9.544	9,451	+0.32(+3.52%)
Aug 07, 2020	9.667	9.676	9.132	9.219	4,901	-0.17(-1.78%)
Aug 06, 2020	9.298	9.420	9.219	9.386	2,469	-0.18(-1.83%)
Aug 05, 2020	9.383	9.562	9.229	9.562	5,338	+0.41(+4.46%)
Aug 04, 2020	9.170	9.455	8.997	9.153	3,063	-0.28(-2.95%)