Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	13.92	14.12	13.92	13.98	26,200	+0.07(+0.54%)
Apr 29, 2021	14.00	14.03	13.63	13.91	37,807	+0.23(+1.69%)
Apr 28, 2021	13.57	13.77	13.48	13.68	57,425	+0.07(+0.52%)
Apr 27, 2021	13.58	13.75	13.29	13.61	103,144	+0.20(+1.53%)
Apr 26, 2021	13.34	13.74	13.34	13.40	28,915	+0.17(+1.28%)
Apr 23, 2021	13.57	13.57	12.92	13.23	42,086	-0.12(-0.93%)
Apr 22, 2021	13.36	13.69	13.14	13.36	30,653	-0.01(-0.07%)
Apr 21, 2021	13.28	13.51	13.20	13.37	11,321	+0.09(+0.67%)
Apr 20, 2021	13.40	13.48	13.14	13.28	25,389	-0.11(-0.80%)
Apr 19, 2021	13.53	13.53	13.18	13.38	16,190	-0.06(-0.46%)
Apr 16, 2021	13.50	13.76	13.10	13.45	15,263	+0.07(+0.53%)
Apr 15, 2021	13.51	13.55	13.37	13.37	13,229	-0.07(-0.53%)
Apr 14, 2021	13.46	13.69	13.31	13.45	15,280	-0.10(-0.72%)
Apr 13, 2021	13.48	13.90	13.42	13.54	12,987	+0.04(+0.33%)
Apr 12, 2021	13.67	13.94	13.41	13.50	19,842	-0.16(-1.17%)
Apr 09, 2021	13.31	13.70	13.31	13.66	11,784	+0.04(+0.26%)
Apr 08, 2021	13.81	13.81	13.37	13.62	14,991	+0.04(+0.33%)
Apr 07, 2021	13.83	13.83	13.45	13.58	9,996	-0.10(-0.72%)
Apr 06, 2021	13.81	13.94	13.61	13.68	8,773	-0.17(-1.22%)
Apr 05, 2021	14.18	14.18	13.43	13.85	16,905	-0.22(-1.58%)
Apr 01, 2021	14.10	14.25	13.79	14.07	10,213	+0.17(+1.22%)
Mar 31, 2021	14.11	14.11	13.61	13.90	14,449	-0.08(-0.57%)
Mar 30, 2021	13.83	14.14	13.76	13.98	18,741	+0.27(+1.95%)
Mar 29, 2021	13.59	14.14	13.57	13.71	16,876	+0.04(+0.33%)
Mar 26, 2021	13.72	13.72	13.59	13.67	8,305	-0.11(-0.78%)
Mar 25, 2021	13.79	13.85	13.57	13.78	15,684	+0.12(+0.85%)
Mar 24, 2021	13.85	14.20	13.60	13.66	11,864	-0.16(-1.16%)
Mar 23, 2021	13.87	13.92	13.46	13.82	20,790	-0.08(-0.58%)
Mar 22, 2021	14.43	14.48	13.77	13.90	31,819	-0.69(-4.76%)
Mar 19, 2021	14.23	14.64	13.45	14.59	128,617	+0.29(+1.99%)
Mar 18, 2021	13.59	14.69	13.49	14.31	78,069	+0.87(+6.50%)
Mar 17, 2021	13.47	13.53	13.41	13.44	7,582	-0.08(-0.59%)
Mar 16, 2021	13.56	13.58	13.37	13.52	8,859	-0.06(-0.46%)
Mar 15, 2021	13.42	13.58	13.38	13.58	17,620	-0.01(-0.07%)
Mar 12, 2021	13.41	13.59	13.33	13.59	33,220	+0.21(+1.53%)
Mar 11, 2021	13.40	13.45	13.08	13.38	33,285	+0.02(+0.13%)
Mar 10, 2021	13.39	13.45	13.30	13.37	42,655	-0.01(-0.07%)
Mar 09, 2021	13.37	13.38	12.98	13.37	23,290	+0.01(+0.07%)
Mar 08, 2021	13.37	13.59	13.24	13.37	52,948	+0.01(+0.07%)
Mar 05, 2021	13.15	13.37	13.15	13.36	22,783	+0.24(+1.83%)
Mar 04, 2021	13.12	13.36	12.80	13.12	26,048	+0.32(+2.51%)
Mar 03, 2021	12.42	12.84	12.35	12.79	24,008	+0.49(+3.98%)
Mar 02, 2021	12.84	12.84	12.28	12.30	26,958	-0.60(-4.63%)
Mar 01, 2021	12.82	13.14	12.72	12.90	12,211	+0.12(+0.91%)
Feb 26, 2021	12.84	13.09	12.74	12.79	10,437	-0.04(-0.35%)
Feb 25, 2021	12.76	13.14	12.58	12.83	14,473	-0.25(-1.91%)
Feb 24, 2021	12.43	13.11	12.43	13.08	10,466	+0.67(+5.38%)
Feb 23, 2021	12.83	12.83	12.29	12.41	20,012	-0.40(-3.13%)
Feb 22, 2021	12.74	13.06	12.74	12.81	8,840	-0.14(-1.10%)
Feb 19, 2021	12.44	13.00	12.44	12.96	16,498	+0.55(+4.45%)
Feb 18, 2021	12.84	12.84	12.40	12.40	7,866	-0.42(-3.27%)
Feb 17, 2021	12.71	13.12	12.65	12.82	12,789	+0.08(+0.63%)
Feb 16, 2021	13.14	13.14	12.67	12.74	7,898	-0.07(-0.56%)
Feb 12, 2021	12.54	13.14	12.44	12.81	19,079	+0.30(+2.42%)
Feb 11, 2021	12.52	13.14	12.31	12.51	19,284	-0.02(-0.14%)
Feb 10, 2021	13.02	13.08	12.48	12.53	14,221	-0.53(-4.03%)
Feb 09, 2021	12.57	13.12	12.45	13.05	11,365	+0.36(+2.81%)
Feb 08, 2021	12.74	12.80	12.47	12.70	8,731	+0.07(+0.56%)
Feb 05, 2021	12.34	12.73	12.34	12.63	12,345	+0.28(+2.24%)
Feb 04, 2021	12.27	12.38	12.21	12.35	5,416	+0.05(+0.44%)
Feb 03, 2021	12.42	12.44	12.25	12.30	14,622	-0.17(-1.36%)
Feb 02, 2021	12.32	12.55	12.27	12.47	14,247	+0.13(+1.08%)