Colony Bankcorp, Inc. - Price History

Monthly price history for CBAN (Colony Bankcorp, Inc.)

DateAdjusted priceReal 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

52 week price:
8.23
13.58

Dividend Yield: 4.04%

5-year range yield:
1.76%
4.86%

Forward Dividend Yield: 3.94%

Payout Ratio: 36.29%

Payout Ratio Range:
7.30%
139.20%

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%

Links: