Colony Bankcorp, Inc. - Price History
Monthly price history for CBAN (Colony Bankcorp, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 11.44 USD | 11.44 USD |
February 2024 | 11.24 USD | 11.24 USD |
January 2024 | 12.23 USD | 12.23 USD |
December 2023 | 13.30 USD | 13.30 USD |
November 2023 | 10.73 USD | 10.73 USD |
October 2023 | 9.85 USD | 9.95 USD |
September 2023 | 9.89 USD | 10.00 USD |
August 2023 | 10.30 USD | 10.41 USD |
July 2023 | 10.50 USD | 10.72 USD |
June 2023 | 9.23 USD | 9.42 USD |
May 2023 | 9.11 USD | 9.30 USD |
April 2023 | 9.56 USD | 9.88 USD |
March 2023 | 9.87 USD | 10.20 USD |
February 2023 | 12.16 USD | 12.57 USD |
January 2023 | 12.37 USD | 12.89 USD |
December 2022 | 12.18 USD | 12.69 USD |
November 2022 | 13.16 USD | 13.71 USD |
October 2022 | 13.14 USD | 13.80 USD |
September 2022 | 12.40 USD | 13.03 USD |
August 2022 | 13.44 USD | 14.12 USD |
July 2022 | 13.72 USD | 14.52 USD |
June 2022 | 14.26 USD | 15.09 USD |
May 2022 | 15.97 USD | 16.90 USD |
April 2022 | 16.09 USD | 17.14 USD |
March 2022 | 17.53 USD | 18.67 USD |
February 2022 | 17.17 USD | 18.29 USD |
January 2022 | 15.72 USD | 16.85 USD |
December 2021 | 15.93 USD | 17.07 USD |
November 2021 | 17.17 USD | 18.40 USD |
October 2021 | 17.45 USD | 18.80 USD |
September 2021 | 17.28 USD | 18.62 USD |
August 2021 | 17.25 USD | 18.59 USD |
July 2021 | 16.52 USD | 17.90 USD |
June 2021 | 16.48 USD | 17.86 USD |
May 2021 | 16.94 USD | 18.36 USD |
April 2021 | 14.38 USD | 15.59 USD |
March 2021 | 14.30 USD | 15.60 USD |
February 2021 | 13.15 USD | 14.35 USD |
January 2021 | 12.70 USD | 13.85 USD |
December 2020 | 13.33 USD | 14.65 USD |
November 2020 | 12.98 USD | 14.26 USD |
October 2020 | 11.40 USD | 12.53 USD |
September 2020 | 9.70 USD | 10.75 USD |
August 2020 | 9.93 USD | 11.00 USD |
July 2020 | 9.54 USD | 10.67 USD |
June 2020 | 10.53 USD | 11.77 USD |
May 2020 | 11.38 USD | 12.72 USD |
April 2020 | 11.17 USD | 12.60 USD |
March 2020 | 11.08 USD | 12.50 USD |
February 2020 | 13.19 USD | 14.87 USD |
January 2020 | 13.61 USD | 15.35 USD |
December 2019 | 14.54 USD | 16.50 USD |
November 2019 | 14.28 USD | 16.21 USD |
October 2019 | 13.69 USD | 15.54 USD |
September 2019 | 13.46 USD | 15.35 USD |
August 2019 | 13.99 USD | 15.96 USD |
July 2019 | 14.69 USD | 16.75 USD |
June 2019 | 14.79 USD | 16.95 USD |
May 2019 | 14.57 USD | 16.70 USD |
April 2019 | 14.93 USD | 17.11 USD |
March 2019 | 14.86 USD | 17.10 USD |
February 2019 | 13.97 USD | 16.08 USD |
January 2019 | 13.64 USD | 15.70 USD |
December 2018 | 12.63 USD | 14.60 USD |
November 2018 | 14.83 USD | 17.15 USD |
October 2018 | 14.37 USD | 16.62 USD |
September 2018 | 15.35 USD | 17.80 USD |
August 2018 | 15.52 USD | 18.00 USD |
July 2018 | 14.23 USD | 16.55 USD |
June 2018 | 14.53 USD | 16.90 USD |
May 2018 | 13.80 USD | 16.10 USD |
April 2018 | 14.02 USD | 16.35 USD |
March 2018 | 14.57 USD | 17.00 USD |
February 2018 | 12.07 USD | 14.13 USD |
January 2018 | 12.26 USD | 14.35 USD |
December 2017 | 12.47 USD | 14.60 USD |
November 2017 | 11.94 USD | 14.00 USD |
October 2017 | 11.51 USD | 13.50 USD |
September 2017 | 11.73 USD | 13.75 USD |
August 2017 | 11.34 USD | 13.30 USD |
July 2017 | 11.96 USD | 14.05 USD |
June 2017 | 11.66 USD | 13.70 USD |
May 2017 | 11.53 USD | 13.55 USD |
April 2017 | 11.47 USD | 13.50 USD |
March 2017 | 11.77 USD | 13.85 USD |
February 2017 | 11.64 USD | 13.70 USD |
January 2017 | 11.75 USD | 13.85 USD |
December 2016 | 11.20 USD | 13.20 USD |
November 2016 | 9.58 USD | 11.30 USD |
October 2016 | 8.52 USD | 10.05 USD |
September 2016 | 8.39 USD | 9.89 USD |
August 2016 | 8.31 USD | 9.80 USD |
July 2016 | 8.43 USD | 9.94 USD |
June 2016 | 8.07 USD | 9.51 USD |
May 2016 | 8.19 USD | 9.66 USD |
April 2016 | 7.92 USD | 9.34 USD |
March 2016 | 7.79 USD | 9.19 USD |
February 2016 | 7.23 USD | 8.52 USD |
January 2016 | 7.90 USD | 9.31 USD |
December 2015 | 8.08 USD | 9.53 USD |
November 2015 | 8.18 USD | 9.64 USD |
October 2015 | 7.73 USD | 9.11 USD |
September 2015 | 7.55 USD | 8.90 USD |
August 2015 | 7.42 USD | 8.75 USD |
July 2015 | 7.58 USD | 8.94 USD |
June 2015 | 7.26 USD | 8.56 USD |
May 2015 | 7.18 USD | 8.47 USD |
April 2015 | 7.10 USD | 8.37 USD |
March 2015 | 6.87 USD | 8.10 USD |
February 2015 | 6.70 USD | 7.90 USD |
January 2015 | 6.33 USD | 7.46 USD |
December 2014 | 6.68 USD | 7.88 USD |
November 2014 | 6.40 USD | 7.54 USD |
October 2014 | 5.85 USD | 6.90 USD |
September 2014 | 5.68 USD | 6.70 USD |
August 2014 | 5.51 USD | 6.50 USD |
July 2014 | 5.84 USD | 6.89 USD |
June 2014 | 5.35 USD | 6.31 USD |
May 2014 | 5.11 USD | 6.02 USD |
April 2014 | 5.12 USD | 6.03 USD |
March 2014 | 5.20 USD | 6.13 USD |
February 2014 | 5.34 USD | 6.29 USD |
January 2014 | 5.26 USD | 6.20 USD |
December 2013 | 5.17 USD | 6.10 USD |
November 2013 | 5.41 USD | 6.38 USD |
October 2013 | 5.19 USD | 6.12 USD |
September 2013 | 4.96 USD | 5.85 USD |
August 2013 | 5.51 USD | 6.50 USD |
July 2013 | 6.14 USD | 7.24 USD |
June 2013 | 5.78 USD | 6.81 USD |
May 2013 | 6.06 USD | 7.14 USD |
April 2013 | 5.09 USD | 6.00 USD |
March 2013 | 4.62 USD | 5.45 USD |
February 2013 | 4.55 USD | 5.36 USD |
January 2013 | 4.67 USD | 5.50 USD |
December 2012 | 3.05 USD | 3.60 USD |
November 2012 | 3.24 USD | 3.82 USD |
October 2012 | 3.38 USD | 3.98 USD |
September 2012 | 3.12 USD | 3.68 USD |
August 2012 | 3.38 USD | 3.98 USD |
July 2012 | 3.39 USD | 4.00 USD |
June 2012 | 4.01 USD | 4.73 USD |
May 2012 | 4.24 USD | 5.00 USD |
April 2012 | 3.57 USD | 4.21 USD |
March 2012 | 3.18 USD | 3.75 USD |
February 2012 | 3.34 USD | 3.94 USD |
January 2012 | 2.35 USD | 2.77 USD |
December 2011 | 1.90 USD | 2.24 USD |
November 2011 | 1.78 USD | 2.10 USD |
October 2011 | 2.02 USD | 2.38 USD |
September 2011 | 2.23 USD | 2.63 USD |
August 2011 | 2.54 USD | 3.00 USD |
July 2011 | 2.37 USD | 2.79 USD |
June 2011 | 2.43 USD | 2.87 USD |
May 2011 | 2.92 USD | 3.44 USD |
April 2011 | 3.47 USD | 4.09 USD |
March 2011 | 3.52 USD | 4.15 USD |
February 2011 | 3.77 USD | 4.44 USD |
January 2011 | 3.60 USD | 4.25 USD |
December 2010 | 3.42 USD | 4.03 USD |
November 2010 | 3.57 USD | 4.21 USD |
October 2010 | 3.21 USD | 3.78 USD |
September 2010 | 3.82 USD | 4.50 USD |
August 2010 | 4.71 USD | 5.55 USD |
July 2010 | 5.05 USD | 5.95 USD |
June 2010 | 5.94 USD | 7.00 USD |
May 2010 | 6.10 USD | 7.20 USD |
April 2010 | 6.26 USD | 7.38 USD |
March 2010 | 4.95 USD | 5.84 USD |
February 2010 | 3.24 USD | 3.82 USD |
January 2010 | 3.17 USD | 3.74 USD |
December 2009 | 3.91 USD | 4.61 USD |
November 2009 | 4.24 USD | 5.00 USD |
October 2009 | 4.62 USD | 5.45 USD |
September 2009 | 5.67 USD | 6.69 USD |
August 2009 | 5.50 USD | 6.48 USD |
July 2009 | 6.19 USD | 7.30 USD |
June 2009 | 6.03 USD | 7.11 USD |
May 2009 | 6.30 USD | 7.48 USD |
April 2009 | 7.06 USD | 8.38 USD |
March 2009 | 5.38 USD | 6.39 USD |
February 2009 | 5.29 USD | 6.39 USD |
January 2009 | 7.17 USD | 8.65 USD |
December 2008 | 6.65 USD | 8.03 USD |
November 2008 | 6.31 USD | 7.70 USD |
October 2008 | 7.17 USD | 8.75 USD |
September 2008 | 8.52 USD | 10.40 USD |
August 2008 | 8.60 USD | 10.60 USD |
July 2008 | 8.52 USD | 10.50 USD |
June 2008 | 9.21 USD | 11.35 USD |
May 2008 | 9.01 USD | 11.20 USD |
April 2008 | 10.86 USD | 13.50 USD |
March 2008 | 10.22 USD | 12.70 USD |
February 2008 | 10.50 USD | 13.15 USD |
January 2008 | 10.74 USD | 13.45 USD |
December 2007 | 12.14 USD | 15.20 USD |
November 2007 | 12.78 USD | 16.10 USD |
October 2007 | 14.68 USD | 18.50 USD |
September 2007 | 13.77 USD | 17.35 USD |
August 2007 | 14.41 USD | 18.25 USD |
July 2007 | 15.91 USD | 20.15 USD |
June 2007 | 15.38 USD | 19.49 USD |
May 2007 | 16.54 USD | 21.05 USD |
April 2007 | 16.39 USD | 20.86 USD |
March 2007 | 16.31 USD | 20.76 USD |
February 2007 | 15.61 USD | 19.95 USD |
January 2007 | 15.25 USD | 19.49 USD |
December 2006 | 13.85 USD | 17.70 USD |
November 2006 | 14.33 USD | 18.40 USD |
October 2006 | 14.72 USD | 18.91 USD |
September 2006 | 16.27 USD | 20.90 USD |
August 2006 | 15.50 USD | 19.99 USD |
July 2006 | 15.86 USD | 20.45 USD |
June 2006 | 17.32 USD | 22.34 USD |
May 2006 | 13.89 USD | 17.98 USD |
April 2006 | 14.44 USD | 18.70 USD |
March 2006 | 17.02 USD | 22.04 USD |
February 2006 | 18.85 USD | 24.50 USD |
January 2006 | 18.55 USD | 24.10 USD |
December 2005 | 19.22 USD | 24.98 USD |
November 2005 | 19.64 USD | 25.60 USD |
October 2005 | 19.17 USD | 24.98 USD |
September 2005 | 20.76 USD | 27.06 USD |
August 2005 | 19.58 USD | 25.58 USD |
July 2005 | 22.00 USD | 28.74 USD |
June 2005 | 22.99 USD | 30.04 USD |
May 2005 | 24.81 USD | 32.50 USD |
April 2005 | 19.71 USD | 32.27 USD |
March 2005 | 18.97 USD | 31.05 USD |
February 2005 | 18.53 USD | 30.41 USD |
January 2005 | 18.59 USD | 30.51 USD |
December 2004 | 20.71 USD | 34.00 USD |
November 2004 | 19.54 USD | 32.15 USD |
October 2004 | 17.34 USD | 28.53 USD |
September 2004 | 15.05 USD | 24.85 USD |
August 2004 | 14.45 USD | 23.85 USD |
July 2004 | 13.79 USD | 22.77 USD |
June 2004 | 13.43 USD | 22.16 USD |
May 2004 | 12.97 USD | 21.49 USD |
April 2004 | 13.32 USD | 22.06 USD |
March 2004 | 12.98 USD | 21.50 USD |
February 2004 | 12.63 USD | 21.00 USD |
January 2004 | 12.18 USD | 20.25 USD |
December 2003 | 12.15 USD | 20.20 USD |
November 2003 | 11.84 USD | 19.75 USD |
October 2003 | 11.40 USD | 19.01 USD |
September 2003 | 10.66 USD | 17.79 USD |
August 2003 | 12.18 USD | 25.50 USD |
July 2003 | 11.42 USD | 23.91 USD |
June 2003 | 9.55 USD | 20.00 USD |
May 2003 | 9.20 USD | 19.33 USD |
April 2003 | 8.77 USD | 18.43 USD |
March 2003 | 8.44 USD | 17.81 USD |
February 2003 | 8.66 USD | 18.29 USD |
January 2003 | 7.60 USD | 16.05 USD |
December 2002 | 7.58 USD | 16.00 USD |
November 2002 | 7.08 USD | 15.01 USD |
October 2002 | 6.64 USD | 14.08 USD |
September 2002 | 6.84 USD | 14.50 USD |
August 2002 | 7.55 USD | 16.10 USD |
July 2002 | 7.40 USD | 15.78 USD |
June 2002 | 6.45 USD | 13.75 USD |
May 2002 | 6.33 USD | 13.56 USD |
April 2002 | 6.49 USD | 13.90 USD |
March 2002 | 6.44 USD | 13.80 USD |
February 2002 | 6.04 USD | 13.00 USD |
January 2002 | 6.45 USD | 13.89 USD |
December 2001 | 6.23 USD | 13.40 USD |
November 2001 | 5.90 USD | 12.75 USD |
October 2001 | 5.37 USD | 11.60 USD |
September 2001 | 5.06 USD | 11.00 USD |
August 2001 | 5.52 USD | 12.00 USD |
July 2001 | 5.75 USD | 12.50 USD |
June 2001 | 5.29 USD | 11.50 USD |
May 2001 | 5.26 USD | 11.50 USD |
April 2001 | 5.84 USD | 12.75 USD |
March 2001 | 5.26 USD | 11.50 USD |
February 2001 | 4.75 USD | 10.44 USD |
January 2001 | 5.92 USD | 13.00 USD |
December 2000 | 4.55 USD | 10.00 USD |
November 2000 | 4.53 USD | 10.00 USD |
October 2000 | 4.24 USD | 9.38 USD |
September 2000 | 4.53 USD | 10.00 USD |
August 2000 | 4.28 USD | 9.50 USD |
July 2000 | 4.28 USD | 9.50 USD |
June 2000 | 5.41 USD | 12.00 USD |
May 2000 | 4.93 USD | 11.00 USD |
April 2000 | 4.99 USD | 11.13 USD |
March 2000 | 5.36 USD | 12.00 USD |
February 2000 | 5.14 USD | 11.50 USD |
January 2000 | 5.64 USD | 12.63 USD |
December 1999 | 6.03 USD | 13.50 USD |
November 1999 | 5.35 USD | 12.00 USD |
October 1999 | 5.68 USD | 12.75 USD |
September 1999 | 5.32 USD | 11.94 USD |
August 1999 | 5.78 USD | 13.00 USD |
July 1999 | 5.55 USD | 12.50 USD |
June 1999 | 5.33 USD | 12.00 USD |
May 1999 | 5.87 USD | 13.25 USD |
April 1999 | 6.09 USD | 13.75 USD |
March 1999 | 5.98 USD | 27.00 USD |
February 1999 | 5.58 USD | 25.25 USD |
January 1999 | 4.97 USD | 22.50 USD |
December 1998 | 5.64 USD | 25.50 USD |
November 1998 | 5.68 USD | 25.75 USD |
October 1998 | 5.60 USD | 25.38 USD |
September 1998 | 5.58 USD | 25.38 USD |
August 1998 | 5.56 USD | 25.25 USD |
July 1998 | 5.97 USD | 27.13 USD |
June 1998 | 6.05 USD | 27.50 USD |
May 1998 | 6.29 USD | 28.75 USD |
April 1998 | 6.78 USD | 31.00 USD |
CBAN
List: Challengers
Price: 11.44USD
Dividend Yield: 4.04%
Forward Dividend Yield: 3.94%
Payout Ratio: 36.29%
Dividend Per Share: 0.45 USD
Earnings Per Share: 1.24 USD
P/E Ratio: 9.29
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 42500
Market Capitalization: 195.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 3.12%
DGR5: 15.21%