Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	8.484	8.650	8.401	8.650	1,562	-0.17(-1.89%)
Sep 29, 2008	8.650	8.817	8.650	8.817	4,809	+0.12(+1.44%)
Sep 26, 2008	9.066	9.066	8.650	8.692	2,676	+0.02(+0.29%)
Sep 25, 2008	8.667	8.667	8.667	8.667	120	-0.02(-0.29%)
Sep 24, 2008	8.692	8.692	8.692	8.692	120	+0.04(+0.48%)
Sep 23, 2008	8.650	8.650	8.650	8.650	120	+0.12(+1.46%)
Sep 22, 2008	8.526	8.526	8.526	8.526	4,688	+0.00(+0.00%)
Sep 19, 2008	8.234	8.908	8.234	8.526	3,846	+0.42(+5.22%)
Sep 18, 2008	8.101	8.103	8.103	8.103	0	+0.00(+0.00%)
Sep 17, 2008	8.359	8.359	7.952	8.103	1,660	-0.01(-0.08%)
Sep 16, 2008	8.343	8.343	7.902	8.110	5,039	-0.37(-4.41%)
Sep 11, 2008	8.950	8.484	8.484	8.484	3,486	-0.65(-7.10%)
Sep 10, 2008	9.632	9.632	8.991	9.133	2,677	+0.11(+1.20%)
Sep 09, 2008	9.025	9.025	9.025	9.025	3,366	-0.02(-0.18%)
Sep 04, 2008	9.732	9.041	9.041	9.041	961	-0.40(-4.23%)
Sep 03, 2008	9.484	9.484	9.441	9.441	516	+0.62(+7.08%)
Aug 27, 2008	8.817	8.817	8.817	8.817	240	-0.32(-3.46%)
Aug 25, 2008	9.058	9.133	9.133	9.133	240	+0.32(+3.58%)
Aug 21, 2008	8.733	8.817	8.817	8.817	1,562	-0.60(-6.36%)
Aug 20, 2008	8.900	9.415	8.858	9.415	1,202	-0.48(-4.87%)
Aug 15, 2008	9.898	9.898	9.898	9.898	0	+0.15(+1.54%)
Aug 14, 2008	9.328	9.748	8.916	9.748	3,104	+0.93(+10.57%)
Aug 13, 2008	8.850	9.074	8.800	8.817	4,809	+0.08(+0.95%)
Aug 12, 2008	8.733	8.733	8.733	8.733	0	+0.00(+0.00%)
Aug 11, 2008	9.113	9.113	8.733	8.733	673	-0.04(-0.47%)
Aug 08, 2008	8.775	8.775	8.775	8.775	0	+0.00(+0.00%)
Aug 07, 2008	8.775	8.775	8.775	8.775	277	+0.04(+0.48%)
Aug 06, 2008	8.733	8.733	8.733	8.733	0	+0.00(+0.00%)
Aug 05, 2008	8.733	8.733	8.733	8.733	0	+0.00(+0.00%)
Aug 04, 2008	8.733	8.733	8.733	8.733	0	+0.00(+0.00%)
Aug 01, 2008	8.733	8.733	8.733	8.733	0	+0.00(+0.00%)
Jul 31, 2008	8.733	8.733	8.733	8.733	242	+0.00(+0.00%)
Jul 30, 2008	8.858	8.858	8.733	8.733	619	-0.33(-3.67%)
Jul 29, 2008	9.066	9.066	9.058	9.066	1,611	+0.21(+2.35%)
Jul 28, 2008	8.858	8.858	8.858	8.858	512	-0.27(-3.01%)
Jul 25, 2008	9.133	9.133	9.133	9.133	0	+0.00(+0.00%)
Jul 24, 2008	8.808	9.391	8.808	9.133	1,905	+0.77(+9.25%)
Jul 23, 2008	8.359	8.359	8.359	8.359	0	+0.00(+0.00%)
Jul 22, 2008	8.359	8.359	8.359	8.359	358	-0.90(-9.70%)
Jul 21, 2008	8.243	9.565	8.243	9.257	2,771	-0.31(-3.22%)
Jul 18, 2008	9.565	9.565	9.565	9.565	360	+0.98(+11.43%)
Jul 17, 2008	8.526	8.584	8.318	8.584	1,692	+0.68(+8.63%)
Jul 16, 2008	7.710	8.318	7.710	7.902	585	+0.54(+7.34%)
Jul 15, 2008	7.902	7.902	7.070	7.361	1,142	-0.96(-11.59%)
Jul 14, 2008	9.149	9.191	8.326	8.326	46,137	-0.70(-7.74%)
Jul 11, 2008	9.074	9.208	8.326	9.025	8,068	+0.62(+7.32%)
Jul 10, 2008	8.941	8.941	8.409	8.409	1,204	+0.03(+0.40%)
Jul 09, 2008	9.241	9.241	8.376	8.376	3,255	-1.30(-13.41%)
Jul 08, 2008	9.145	9.673	9.145	9.673	1,322	+0.76(+8.57%)
Jul 07, 2008	9.191	9.199	8.910	8.910	2,284	-0.28(-3.06%)
Jul 04, 2008	9.233	9.233	9.191	9.191	601	+0.00(+0.00%)
Jul 03, 2008	9.233	9.233	9.191	9.191	601	-0.04(-0.45%)
Jul 02, 2008	9.233	9.233	9.233	9.233	0	+0.00(+0.00%)