Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.40	11.56	11.38	11.52	1,746	+0.29(+2.59%)
Jan 30, 2017	11.23	11.23	11.23	11.23	393	-0.17(-1.46%)
Jan 26, 2017		11.40	11.40	11.40	492	+0.12(+1.11%)
Jan 25, 2017	11.28	11.40	11.27	11.27	4,956	+0.02(+0.18%)
Jan 24, 2017	11.25	11.25	11.25	11.25	397	-0.27(-2.34%)
Jan 23, 2017	11.44	11.52	11.44	11.52	1,894	+0.17(+1.47%)
Jan 20, 2017	11.23	11.44	11.23	11.35	1,894	+0.08(+0.74%)
Jan 19, 2017	10.98	11.40	10.98	11.27	5,043	+0.00(+0.00%)
Jan 18, 2017	11.31	11.64	11.23	11.27	4,720	-0.08(-0.73%)
Jan 17, 2017	11.23	11.40	11.23	11.35	4,318	+0.08(+0.74%)
Jan 13, 2017		11.27	11.27	11.27	0	+0.00(+0.00%)
Jan 12, 2017	11.35	11.81	11.23	11.27	114,588	-0.08(-0.73%)
Jan 11, 2017	11.27	11.35	11.27	11.35	1,498	+0.08(+0.74%)
Jan 10, 2017	11.23	11.35	11.23	11.27	6,376	-0.08(-0.73%)
Jan 09, 2017	11.35	11.35	11.28	11.35	5,251	+0.04(+0.37%)
Jan 06, 2017	11.35	11.35	10.85	11.31	39,845	+0.08(+0.74%)
Jan 05, 2017	11.35	11.35	11.23	11.23	5,435	-0.08(-0.74%)
Jan 04, 2017	11.19	11.40	11.07	11.31	23,250	+0.25(+2.26%)
Jan 03, 2017	11.06	11.06	10.81	11.06	5,108	+0.08(+0.76%)
Dec 30, 2016		10.98	10.98	10.98	0	+0.14(+1.26%)
Dec 29, 2016	10.73	10.84	10.73	10.84	830	+0.21(+1.93%)
Dec 28, 2016	10.73	10.73	10.64	10.64	348	-0.01(-0.09%)
Dec 27, 2016	10.56	10.69	10.52	10.65	21,008	+0.21(+1.99%)
Dec 23, 2016		10.44	10.44	10.44	0	+0.04(+0.40%)
Dec 22, 2016	10.02	10.48	10.02	10.40	21,711	+0.08(+0.81%)
Dec 21, 2016	9.985	10.36	9.985	10.31	12,185	+0.23(+2.23%)
Dec 20, 2016	9.981	10.23	9.981	10.09	6,618	+0.67(+7.06%)
Dec 19, 2016	9.981	9.981	9.423	9.423	2,470	-0.56(-5.59%)
Dec 16, 2016	10.23	10.23	9.981	9.981	4,643	-0.25(-2.44%)
Dec 15, 2016	9.524	10.31	9.357	10.23	25,275	+0.96(+10.31%)
Dec 14, 2016	10.06	10.30	9.274	9.274	28,379	-1.04(-10.12%)
Dec 13, 2016	9.773	10.32	9.773	10.32	8,500	+0.34(+3.38%)
Dec 12, 2016	9.856	9.981	9.856	9.981	1,273	+0.00(+0.00%)
Dec 09, 2016	9.940	10.13	9.274	9.981	7,393	+0.12(+1.27%)
Dec 08, 2016	10.19	10.36	9.856	9.856	15,606	-0.08(-0.84%)
Dec 07, 2016	9.773	10.44	9.773	9.940	2,069	+0.25(+2.58%)
Dec 06, 2016	9.524	9.732	9.524	9.690	3,395	+0.08(+0.87%)
Dec 05, 2016	9.732	9.732	9.440	9.607	4,497	+0.04(+0.43%)
Dec 02, 2016	9.357	9.690	9.357	9.565	3,267	+0.25(+2.68%)
Dec 01, 2016	9.440	9.440	9.274	9.316	6,703	-0.08(-0.89%)
Nov 30, 2016	9.316	9.399	9.274	9.399	1,574	+0.06(+0.67%)
Nov 29, 2016	9.316	9.357	9.316	9.336	7,270	+0.06(+0.67%)
Nov 28, 2016	9.307	9.316	9.001	9.274	6,667	+0.00(+0.00%)
Nov 25, 2016	9.066	9.274	9.066	9.274	1,068	+0.21(+2.29%)
Nov 23, 2016		9.066	9.066	9.066	0	-0.21(-2.24%)
Nov 22, 2016	8.983	9.274	8.983	9.274	17,928	+0.37(+4.21%)
Nov 21, 2016	8.733	8.941	8.733	8.900	12,330	+0.21(+2.39%)
Nov 18, 2016	8.609	8.858	8.609	8.692	3,253	-0.08(-0.95%)
Nov 17, 2016	8.817	8.817	8.733	8.775	14,762	-0.04(-0.47%)
Nov 16, 2016	8.609	8.858	8.567	8.817	14,738	+0.25(+2.91%)
Nov 15, 2016	8.609	8.609	8.484	8.567	4,460	+0.15(+1.73%)
Nov 14, 2016	8.484	8.567	8.422	8.422	2,272	-0.06(-0.74%)
Nov 11, 2016	8.318	8.484	8.318	8.484	975	+0.42(+5.15%)
Nov 10, 2016	8.276	8.442	7.860	8.068	68,891	+0.00(+0.00%)
Nov 09, 2016	8.026	8.151	8.026	8.068	7,379	+0.00(+0.00%)
Nov 08, 2016	8.193	8.234	8.151	8.068	23,245	-0.12(-1.52%)
Nov 07, 2016	8.234	8.234	8.193	8.193	3,870	+0.00(+0.00%)
Nov 04, 2016	8.484	8.484	8.193	8.193	459	-0.04(-0.51%)
Nov 03, 2016	8.234	8.234	8.234	8.234	324	+0.04(+0.51%)
Nov 02, 2016	8.379	8.401	8.193	8.193	16,811	-0.17(-1.99%)