Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	7.255	7.263	7.214	7.214	4,312	+0.00(+0.00%)
Aug 28, 2015	7.362	7.477	7.214	7.214	3,885	-0.23(-3.10%)
Aug 27, 2015	7.420	7.444	7.420	7.444	1,097	+0.21(+2.96%)
Aug 26, 2015	7.230	7.230	7.230	7.230	121	+0.02(+0.23%)
Aug 25, 2015	7.370	7.370	7.214	7.214	1,760	-0.01(-0.11%)
Aug 24, 2015	7.214	7.510	7.214	7.222	4,830	+0.01(+0.11%)
Aug 21, 2015	7.222	7.222	7.214	7.214	491	-0.02(-0.34%)
Aug 20, 2015	7.230	7.444	7.222	7.238	1,830	+0.02(+0.34%)
Aug 19, 2015	7.214	7.535	7.214	7.214	1,370	+0.00(+0.00%)
Aug 18, 2015	7.296	7.296	7.148	7.214	9,748	-0.05(-0.68%)
Aug 17, 2015	7.296	7.296	7.263	7.263	242	-0.31(-4.03%)
Aug 14, 2015	7.329	7.568	7.304	7.568	486	+0.28(+3.85%)
Aug 13, 2015	7.304	7.304	7.263	7.288	1,601	-0.12(-1.56%)
Aug 12, 2015	7.263	7.403	7.263	7.403	727	+0.00(+0.00%)
Aug 11, 2015	7.222	7.403	7.222	7.403	1,098	+0.13(+1.81%)
Aug 10, 2015	7.280	7.280	7.255	7.271	1,954	-0.01(-0.11%)
Aug 07, 2015	7.337	7.337	7.255	7.280	11,750	-0.06(-0.79%)
Aug 06, 2015	7.345	7.345	7.337	7.337	15,481	-0.02(-0.34%)
Aug 05, 2015	7.378	7.378	7.329	7.362	27,915	-0.07(-1.00%)
Aug 04, 2015	7.502	7.502	7.378	7.436	10,332	+0.05(+0.67%)
Aug 03, 2015	7.337	7.387	7.337	7.387	4,560	+0.02(+0.22%)
Jul 31, 2015	7.370	7.370	7.370	7.370	121	+0.00(+0.00%)
Jul 30, 2015	7.354	7.370	7.345	7.370	383	+0.01(+0.11%)
Jul 28, 2015	7.345	7.362	7.362	7.362	1,212	+0.06(+0.85%)
Jul 27, 2015	7.354	7.362	7.255	7.300	8,226	-0.26(-3.44%)
Jul 24, 2015	7.362	7.560	7.337	7.560	986	+0.12(+1.66%)
Jul 23, 2015	7.420	7.502	7.255	7.436	20,847	+0.01(+0.11%)
Jul 22, 2015	7.461	7.585	7.420	7.428	2,698	+0.00(+0.00%)
Jul 21, 2015	7.428	7.569	7.428	7.428	6,915	+0.00(+0.00%)
Jul 20, 2015	7.429	7.502	7.428	7.428	1,739	-0.01(-0.11%)
Jul 16, 2015	7.453	7.436	7.436	7.436	12,129	+0.10(+1.35%)
Jul 15, 2015	7.420	7.420	7.337	7.337	486	+0.01(+0.11%)
Jul 14, 2015	7.337	7.337	7.214	7.329	13,166	+0.11(+1.48%)
Jul 13, 2015	7.395	7.428	7.222	7.222	1,197	+0.09(+1.27%)
Jul 08, 2015	7.098	7.131	7.131	7.131	10,795	-0.03(-0.46%)
Jul 07, 2015	7.238	7.238	7.164	7.164	2,935	-0.42(-5.54%)
Jul 06, 2015	7.486	7.585	7.139	7.585	900	+0.16(+2.22%)
Jul 02, 2015	7.428	7.420	7.420	7.420	7,156	-0.21(-2.70%)
Jul 01, 2015	7.387	7.626	7.263	7.626	4,678	+0.57(+8.06%)
Jun 29, 2015	7.057	7.057	7.057	7.057	101	-0.36(-4.89%)
Jun 26, 2015	7.057	7.420	7.057	7.420	2,510	+0.22(+3.06%)
Jun 24, 2015	7.378	7.200	7.200	7.200	1	-0.17(-2.32%)
Jun 23, 2015	7.131	7.378	7.131	7.370	2,257	+0.26(+3.59%)
Jun 22, 2015	7.230	7.288	7.115	7.115	1,706	-0.31(-4.11%)
Jun 19, 2015	7.214	7.420	7.214	7.420	1,713	+0.09(+1.24%)
Jun 18, 2015	7.263	7.378	7.263	7.329	2,194	-0.07(-1.00%)
Jun 17, 2015	7.362	7.403	7.362	7.403	507	+0.12(+1.58%)
Jun 16, 2015	7.247	7.362	7.247	7.288	4,424	-0.11(-1.45%)
Jun 15, 2015	7.204	7.557	7.204	7.395	5,394	+0.24(+3.34%)
Jun 12, 2015	7.618	7.618	7.139	7.156	6,810	-0.51(-6.67%)
Jun 11, 2015	7.049	7.708	7.049	7.667	21,540	+0.25(+3.33%)
Jun 10, 2015	6.966	7.667	6.966	7.420	547	+0.49(+7.01%)
Jun 09, 2015	7.007	7.053	6.933	6.933	2,919	-0.02(-0.24%)
Jun 08, 2015	6.966	7.007	6.950	6.950	5,579	+0.04(+0.60%)
Jun 04, 2015	6.892	6.909	6.909	6.909	4,124	-0.05(-0.71%)
Jun 02, 2015	6.966	6.958	6.958	6.958	93	+0.03(+0.48%)