Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.11	13.41	13.11	13.20	7,973	+0.00(+0.00%)
Sep 27, 2019	13.46	13.47	13.20	13.20	5,117	-0.02(-0.13%)
Sep 26, 2019	13.62	13.62	13.20	13.21	12,881	-0.26(-1.91%)
Sep 25, 2019	13.53	13.68	13.39	13.47	16,735	-0.06(-0.44%)
Sep 24, 2019	13.76	13.96	13.24	13.53	28,133	-0.14(-1.01%)
Sep 23, 2019	13.73	13.88	13.51	13.67	3,256	-0.30(-2.15%)
Sep 20, 2019	13.58	13.97	13.35	13.97	40,010	+0.40(+2.98%)
Sep 19, 2019	13.84	13.96	13.57	13.57	7,228	-0.30(-2.17%)
Sep 18, 2019	13.93	13.97	13.66	13.87	9,867	+0.00(+0.00%)
Sep 17, 2019	13.84	13.97	13.51	13.87	22,596	+0.07(+0.50%)
Sep 16, 2019	13.74	13.97	13.56	13.80	7,036	+0.28(+2.03%)
Sep 13, 2019	13.83	13.90	13.52	13.52	11,049	-0.36(-2.60%)
Sep 12, 2019	13.23	13.97	13.23	13.89	12,119	+0.49(+3.66%)
Sep 11, 2019	13.39	13.40	13.37	13.40	2,626	+0.19(+1.43%)
Sep 10, 2019	13.17	13.28	13.17	13.21	2,958	+0.02(+0.13%)
Sep 09, 2019	13.09	13.27	13.07	13.19	4,681	+0.08(+0.59%)
Sep 06, 2019	13.40	13.50	13.09	13.11	2,907	-0.17(-1.29%)
Sep 05, 2019	13.03	13.58	13.03	13.28	10,578	-0.18(-1.34%)
Sep 04, 2019	13.36	13.72	13.36	13.46	3,293	+0.15(+1.10%)
Sep 03, 2019	13.45	13.60	13.24	13.32	3,531	-0.40(-2.94%)
Aug 30, 2019	13.58	13.72	13.58	13.72	3,838	+0.06(+0.44%)
Aug 29, 2019	13.64	13.99	13.50	13.66	7,321	-0.01(-0.06%)
Aug 28, 2019	13.60	13.76	13.25	13.67	6,122	+0.07(+0.51%)
Aug 27, 2019	13.86	14.01	13.55	13.60	8,394	-0.44(-3.12%)
Aug 26, 2019	13.38	14.04	13.20	14.04	18,035	+0.54(+4.01%)
Aug 23, 2019	13.33	13.50	13.03	13.50	9,304	-0.03(-0.25%)
Aug 22, 2019	13.62	13.73	13.53	13.53	6,793	-0.21(-1.56%)
Aug 21, 2019	13.75	13.86	13.58	13.75	9,535	-0.14(-0.99%)
Aug 20, 2019	14.19	14.19	13.77	13.89	2,670	-0.30(-2.12%)
Aug 19, 2019	13.89	14.26	13.75	14.19	10,726	+0.36(+2.61%)
Aug 16, 2019	13.73	13.83	13.63	13.83	4,885	+0.17(+1.26%)
Aug 15, 2019	13.67	13.86	13.47	13.65	6,833	+0.10(+0.76%)
Aug 14, 2019	13.83	13.89	13.55	13.55	6,457	-0.42(-3.02%)
Aug 13, 2019	13.87	14.06	13.76	13.97	4,275	-0.09(-0.67%)
Aug 12, 2019	14.04	14.18	13.80	14.07	6,131	+0.13(+0.92%)
Aug 09, 2019	13.50	14.13	13.48	13.94	4,070	-0.26(-1.82%)
Aug 08, 2019	13.89	14.48	13.89	14.19	9,322	+0.48(+3.51%)
Aug 07, 2019	13.68	13.85	13.59	13.71	5,289	-0.09(-0.62%)
Aug 06, 2019	13.85	13.88	13.75	13.80	4,915	-0.02(-0.12%)
Aug 05, 2019	14.01	14.25	13.80	13.82	4,780	-0.05(-0.37%)
Aug 02, 2019	14.00	14.13	13.87	13.87	3,838	-0.38(-2.66%)
Aug 01, 2019	14.62	14.62	14.09	14.25	9,361	-0.15(-1.07%)
Jul 31, 2019	14.44	14.61	14.38	14.40	12,063	+0.04(+0.30%)
Jul 30, 2019	14.30	14.57	14.10	14.36	13,125	+0.40(+2.86%)
Jul 29, 2019	14.10	14.33	13.96	13.96	5,179	-0.12(-0.85%)
Jul 26, 2019	13.98	14.29	13.98	14.08	8,296	+0.13(+0.92%)
Jul 25, 2019	13.95	13.98	13.72	13.95	3,261	+0.00(+0.00%)
Jul 24, 2019	13.90	14.01	13.90	13.95	5,747	-0.09(-0.67%)
Jul 23, 2019	14.23	14.23	13.82	14.04	3,936	-0.03(-0.18%)
Jul 22, 2019	14.31	14.31	13.86	14.07	5,193	-0.21(-1.44%)
Jul 19, 2019	13.78	14.28	13.78	14.28	6,660	+0.26(+1.83%)
Jul 18, 2019	13.79	14.02	13.76	14.02	5,450	+0.27(+1.99%)
Jul 17, 2019	14.05	14.16	13.73	13.74	10,815	-0.30(-2.13%)
Jul 16, 2019	13.84	14.22	13.41	14.04	14,187	+0.07(+0.49%)
Jul 15, 2019	13.99	14.04	13.84	13.98	14,121	-0.11(-0.79%)
Jul 12, 2019	14.07	14.28	13.99	14.09	14,372	-0.12(-0.84%)
Jul 11, 2019	14.21	14.53	14.06	14.21	13,282	-0.10(-0.72%)
Jul 10, 2019	14.53	14.75	14.25	14.31	12,541	-0.15(-1.07%)
Jul 09, 2019	14.80	14.81	14.28	14.46	9,269	-0.71(-4.68%)
Jul 08, 2019	14.53	15.17	14.38	15.17	18,755	+0.68(+4.66%)
Jul 05, 2019	14.53	14.55	14.24	14.50	12,035	-0.03(-0.24%)
Jul 03, 2019	14.55	14.55	14.42	14.53	4,206	+0.02(+0.12%)
Jul 02, 2019	14.39	14.72	14.35	14.51	59,043	+0.01(+0.06%)