Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	16.75	17.05	16.68	16.95	33,757	+0.13(+0.76%)
Sep 29, 2021	16.64	16.88	16.64	16.82	24,161	+0.02(+0.11%)
Sep 28, 2021	16.77	16.84	16.63	16.80	16,741	+0.08(+0.49%)
Sep 27, 2021	16.33	16.82	16.33	16.72	59,227	+0.39(+2.40%)
Sep 24, 2021	16.14	16.33	16.14	16.33	15,004	+0.25(+1.59%)
Sep 23, 2021	15.87	16.14	15.85	16.07	10,815	+0.29(+1.85%)
Sep 22, 2021	16.04	16.16	15.73	15.78	32,312	-0.29(-1.81%)
Sep 21, 2021	15.84	16.23	15.62	16.07	58,343	+0.31(+1.96%)
Sep 20, 2021	15.38	15.87	15.33	15.76	46,037	+0.46(+3.03%)
Sep 17, 2021	16.24	16.37	15.29	15.30	169,947	-0.86(-5.35%)
Sep 16, 2021	16.02	16.19	16.02	16.16	64,501	+0.07(+0.45%)
Sep 15, 2021	16.02	16.21	15.96	16.09	48,657	-0.03(-0.17%)
Sep 14, 2021	16.33	16.33	16.02	16.12	33,838	-0.18(-1.12%)
Sep 13, 2021	16.37	16.56	16.22	16.30	38,057	+0.05(+0.34%)
Sep 10, 2021	16.36	16.36	16.18	16.24	18,830	+0.00(+0.00%)
Sep 09, 2021	16.38	16.38	16.18	16.24	33,056	-0.10(-0.61%)
Sep 08, 2021	16.50	16.54	16.24	16.34	22,711	-0.30(-1.80%)
Sep 07, 2021	16.70	16.80	16.46	16.65	24,752	-0.05(-0.33%)
Sep 03, 2021	16.70	16.92	16.54	16.70	16,211	-0.03(-0.16%)
Sep 02, 2021	16.75	16.91	16.64	16.73	14,287	+0.00(+0.00%)
Sep 01, 2021	16.83	16.92	16.64	16.73	11,992	-0.19(-1.13%)
Aug 31, 2021	16.55	16.92	16.51	16.92	97,291	+0.36(+2.20%)
Aug 30, 2021	16.59	16.59	16.45	16.55	27,581	+0.11(+0.66%)
Aug 27, 2021	16.38	16.55	16.36	16.45	15,658	+0.01(+0.06%)
Aug 26, 2021	16.40	16.45	16.36	16.44	15,254	+0.01(+0.06%)
Aug 25, 2021	16.38	16.46	16.20	16.43	18,959	+0.04(+0.22%)
Aug 24, 2021	16.19	16.49	16.19	16.39	14,532	+0.03(+0.17%)
Aug 23, 2021	16.44	16.44	16.21	16.36	13,630	+0.01(+0.06%)
Aug 20, 2021	16.21	16.35	16.21	16.35	19,896	+0.15(+0.90%)
Aug 19, 2021	16.14	16.34	16.07	16.21	30,090	-0.14(-0.84%)
Aug 18, 2021	16.43	16.43	16.14	16.34	23,596	-0.04(-0.22%)
Aug 17, 2021	16.41	16.49	16.22	16.38	60,177	-0.03(-0.17%)
Aug 16, 2021	16.42	16.53	16.35	16.41	11,564	-0.02(-0.11%)
Aug 13, 2021	16.47	16.47	15.96	16.43	20,911	-0.04(-0.22%)
Aug 12, 2021	16.58	16.59	16.27	16.46	49,415	-0.06(-0.39%)
Aug 11, 2021	16.43	16.59	16.38	16.53	35,692	+0.05(+0.33%)
Aug 10, 2021	15.98	16.56	15.98	16.47	67,965	+0.63(+3.96%)
Aug 09, 2021	16.16	16.17	15.50	15.84	1,516,926	-0.35(-2.14%)
Aug 06, 2021	16.19	16.34	15.94	16.19	44,802	-0.11(-0.67%)
Aug 05, 2021	16.36	16.36	16.11	16.30	20,882	-0.06(-0.39%)
Aug 04, 2021	16.43	16.56	16.34	16.36	14,738	+0.02(+0.11%)
Aug 03, 2021	16.33	16.52	16.13	16.34	19,970	-0.04(-0.22%)
Aug 02, 2021	16.27	16.65	16.24	16.38	9,610	+0.18(+1.14%)
Jul 30, 2021	16.25	16.46	16.03	16.20	6,646	-0.05(-0.28%)
Jul 29, 2021	16.01	16.35	16.01	16.24	17,111	+0.16(+1.01%)
Jul 28, 2021	16.08	16.23	16.03	16.08	10,920	-0.05(-0.34%)
Jul 27, 2021	16.18	16.42	15.85	16.13	30,190	-0.11(-0.67%)
Jul 26, 2021	16.29	16.56	16.12	16.24	9,882	-0.01(-0.06%)
Jul 23, 2021	16.13	16.44	16.11	16.25	9,703	+0.16(+1.01%)
Jul 22, 2021	16.13	16.13	15.91	16.09	7,887	+0.06(+0.40%)
Jul 21, 2021	16.04	16.23	15.93	16.03	13,487	-0.02(-0.11%)
Jul 20, 2021	16.06	16.40	15.85	16.04	39,750	+0.03(+0.17%)
Jul 19, 2021	16.20	16.46	15.97	16.02	33,915	-0.42(-2.53%)
Jul 16, 2021	16.55	16.60	16.35	16.43	16,148	-0.12(-0.71%)
Jul 15, 2021	16.47	16.70	16.21	16.55	32,686	+0.14(+0.88%)
Jul 14, 2021	16.32	16.50	16.21	16.41	15,708	+0.09(+0.55%)
Jul 13, 2021	16.42	16.58	16.28	16.31	20,567	-0.02(-0.11%)
Jul 12, 2021	16.46	16.50	16.30	16.33	12,797	-0.07(-0.44%)
Jul 09, 2021	16.51	16.56	16.24	16.41	16,842	+0.21(+1.28%)
Jul 08, 2021	16.10	16.31	16.09	16.20	20,915	-0.09(-0.56%)
Jul 07, 2021	16.35	16.41	16.08	16.29	31,757	+0.04(+0.22%)
Jul 06, 2021	16.27	16.64	16.03	16.25	32,641	+0.01(+0.06%)
Jul 02, 2021	16.17	16.43	16.14	16.24	15,863	+0.02(+0.11%)