Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.23	14.79	14.17	14.51	13,600	+0.07(+0.47%)
Apr 29, 2019	14.48	14.75	14.20	14.45	5,481	-0.28(-1.93%)
Apr 26, 2019	14.13	14.73	14.13	14.73	2,249	+0.19(+1.28%)
Apr 25, 2019	14.37	14.54	14.37	14.54	999	+0.40(+2.81%)
Apr 24, 2019	14.15	14.15	14.15	14.15	222	-0.20(-1.41%)
Apr 23, 2019		14.35	14.35	14.35	266	+0.00(+0.00%)
Apr 22, 2019	14.05	14.68	14.05	14.35	7,590	-0.08(-0.58%)
Apr 18, 2019	14.69	14.70	14.16	14.43	5,446	+0.22(+1.54%)
Apr 17, 2019	14.20	14.87	14.11	14.21	12,338	-0.24(-1.69%)
Apr 16, 2019	14.99	14.99	14.32	14.46	10,014	-0.53(-3.55%)
Apr 15, 2019	14.93	14.99	14.57	14.99	4,223	+0.00(+0.00%)
Apr 12, 2019	14.99	14.99	14.70	14.99	9,945	+0.51(+3.50%)
Apr 11, 2019	14.36	14.79	14.05	14.48	14,162	+0.46(+3.25%)
Apr 10, 2019	15.15	15.18	13.77	14.03	22,572	-1.15(-7.57%)
Apr 09, 2019	14.19	15.19	14.19	15.18	19,193	+0.23(+1.53%)
Apr 08, 2019	14.87	15.15	14.83	14.95	5,665	+0.18(+1.20%)
Apr 05, 2019	14.70	16.01	14.07	14.77	11,366	-0.43(-2.83%)
Apr 04, 2019	14.03	15.20	13.99	15.20	4,644	+1.32(+9.49%)
Apr 03, 2019	14.36	14.79	13.89	13.89	64,734	-0.47(-3.29%)
Apr 02, 2019	14.36	14.40	14.29	14.36	6,629	-0.02(-0.12%)
Apr 01, 2019	14.40	14.87	14.32	14.38	9,825	-0.07(-0.47%)
Mar 29, 2019	14.77	14.79	14.44	14.44	3,078	-0.00(-0.03%)
Mar 28, 2019	14.40	14.82	13.98	14.45	4,860	+0.09(+0.62%)
Mar 27, 2019	13.98	14.36	13.72	14.36	7,852	+0.38(+2.72%)
Mar 26, 2019	14.12	14.12	13.68	13.98	2,590	+0.00(+0.00%)
Mar 25, 2019	14.32	14.34	13.83	13.98	3,497	+0.04(+0.30%)
Mar 22, 2019	14.15	14.15	13.94	13.94	1,539	+0.08(+0.61%)
Mar 21, 2019	14.41	14.59	13.74	13.85	3,493	-0.25(-1.80%)
Mar 20, 2019	14.13	14.27	13.83	14.11	4,864	-0.82(-5.49%)
Mar 19, 2019		14.92	14.92	14.92	962	+0.00(+0.00%)
Mar 18, 2019		14.92	14.92	14.92	683	+0.00(+0.00%)
Mar 15, 2019	14.81	15.14	14.49	14.92	9,708	-0.11(-0.73%)
Mar 14, 2019	14.80	15.04	14.54	15.03	5,034	+0.25(+1.71%)
Mar 13, 2019	14.16	14.78	14.10	14.78	5,734	+0.44(+3.06%)
Mar 12, 2019	14.15	14.39	14.08	14.34	1,448	+0.41(+2.91%)
Mar 11, 2019	14.04	14.20	13.94	13.94	557	-0.76(-5.17%)
Mar 08, 2019	14.70	14.70	14.70	14.70	355	+0.30(+2.05%)
Mar 07, 2019	14.60	14.61	14.40	14.40	844	-0.30(-2.01%)
Mar 06, 2019	14.15	14.76	14.15	14.70	2,856	+0.75(+5.39%)
Mar 04, 2019		13.94	13.94	13.94	0	+0.36(+2.67%)
Mar 01, 2019		13.58	13.58	13.58	50	+0.00(+0.00%)
Feb 27, 2019		13.58	13.58	13.58	0	-0.42(-3.02%)
Feb 26, 2019	13.42	14.01	13.42	14.00	2,291	+0.42(+3.10%)
Feb 25, 2019	13.81	13.81	13.51	13.58	3,215	-0.23(-1.65%)
Feb 22, 2019	13.60	14.44	13.35	13.81	4,735	+0.26(+1.93%)
Feb 21, 2019	12.99	13.83	12.99	13.55	8,786	+0.35(+2.62%)
Feb 20, 2019	13.44	13.47	13.18	13.20	8,054	-0.15(-1.14%)
Feb 19, 2019	13.39	14.05	13.35	13.35	9,893	-0.03(-0.25%)
Feb 15, 2019	13.79	13.79	13.39	13.39	1,065	+0.00(+0.00%)
Feb 14, 2019	13.51	13.51	13.39	13.39	1,397	-0.31(-2.28%)
Feb 13, 2019	13.51	14.11	13.30	13.70	7,007	+0.19(+1.37%)
Feb 12, 2019	13.50	13.51	13.50	13.51	716	+0.29(+2.17%)
Feb 11, 2019	13.30	13.30	13.23	13.23	704	-0.24(-1.82%)
Feb 08, 2019	12.93	13.51	12.93	13.47	1,302	-0.04(-0.31%)
Feb 07, 2019	13.51	13.51	13.51	13.51	123	+0.24(+1.84%)
Feb 06, 2019		13.27	13.27	13.27	75	+0.00(+0.00%)
Feb 05, 2019	13.29	13.99	13.23	13.27	17,248	-0.03(-0.25%)
Feb 04, 2019	13.26	13.30	13.16	13.30	5,950	+0.13(+0.96%)