Colony Bankcorp, Inc. ( CBAN) - Price History
Monthly price history for CBAN (Colony Bankcorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $20.45 | $20.45 |
| September 2026 | $20.14 | $20.14 |
| August 2026 | $21.15 | $21.15 |
| July 2026 | $21.80 | $21.92 |
| June 2026 | $19.98 | $20.09 |
| May 2026 | $19.69 | $19.80 |
| April 2026 | $19.61 | $19.84 |
| March 2026 | $19.74 | $19.97 |
| February 2026 | $19.60 | $19.83 |
| January 2026 | $19.12 | $19.46 |
| December 2025 | $17.51 | $17.82 |
| November 2025 | $16.86 | $17.15 |
| October 2025 | $15.60 | $15.99 |
| September 2025 | $16.60 | $17.01 |
| August 2025 | $16.76 | $17.18 |
| July 2025 | $15.88 | $16.39 |
| June 2025 | $15.96 | $16.47 |
| May 2025 | $14.81 | $15.29 |
| April 2025 | $14.93 | $15.52 |
| March 2025 | $15.53 | $16.15 |
| February 2025 | $16.22 | $16.87 |
| January 2025 | $16.09 | $16.85 |
| December 2024 | $15.42 | $16.14 |
| November 2024 | $16.84 | $17.63 |
| October 2024 | $14.42 | $15.21 |
| September 2024 | $14.72 | $15.52 |
| August 2024 | $14.23 | $15.01 |
| July 2024 | $14.60 | $15.53 |
| June 2024 | $11.52 | $12.25 |
| May 2024 | $11.36 | $12.08 |
| April 2024 | $10.12 | $10.87 |
| March 2024 | $10.71 | $11.50 |
| February 2024 | $10.56 | $11.34 |
| January 2024 | $11.28 | $12.23 |
| December 2023 | $12.26 | $13.30 |
| November 2023 | $9.89 | $10.73 |
| October 2023 | $9.08 | $9.95 |
| September 2023 | $9.11 | $9.99 |
| August 2023 | $9.50 | $10.41 |
| July 2023 | $9.68 | $10.72 |
| June 2023 | $8.51 | $9.42 |
| May 2023 | $8.40 | $9.30 |
| April 2023 | $8.82 | $9.88 |
| March 2023 | $9.10 | $10.20 |
| February 2023 | $11.22 | $12.57 |
| January 2023 | $11.40 | $12.89 |
| December 2022 | $11.23 | $12.69 |
| November 2022 | $12.13 | $13.71 |
| October 2022 | $12.11 | $13.80 |
| September 2022 | $11.44 | $13.03 |
| August 2022 | $12.40 | $14.12 |
| July 2022 | $12.65 | $14.52 |
| June 2022 | $13.15 | $15.09 |
| May 2022 | $14.72 | $16.90 |
| April 2022 | $14.84 | $17.14 |
| March 2022 | $16.16 | $18.67 |
| February 2022 | $15.83 | $18.29 |
| January 2022 | $14.50 | $16.85 |
| December 2021 | $14.68 | $17.07 |
| November 2021 | $15.83 | $18.40 |
| October 2021 | $16.09 | $18.80 |
| September 2021 | $15.93 | $18.62 |
| August 2021 | $15.91 | $18.59 |
| July 2021 | $15.23 | $17.90 |
| June 2021 | $15.20 | $17.86 |
| May 2021 | $15.62 | $18.36 |
| April 2021 | $13.26 | $15.59 |
| March 2021 | $13.18 | $15.60 |
| February 2021 | $12.13 | $14.35 |
| January 2021 | $11.71 | $13.85 |
| December 2020 | $12.29 | $14.65 |
| November 2020 | $11.96 | $14.26 |
| October 2020 | $10.51 | $12.53 |
| September 2020 | $8.94 | $10.75 |
| August 2020 | $9.15 | $11 |
| July 2020 | $8.80 | $10.67 |
| June 2020 | $9.70 | $11.77 |
| May 2020 | $10.49 | $12.72 |
| April 2020 | $10.30 | $12.60 |
| March 2020 | $10.22 | $12.50 |
| February 2020 | $12.16 | $14.87 |
| January 2020 | $12.55 | $15.35 |
| December 2019 | $13.40 | $16.50 |
| November 2019 | $13.17 | $16.21 |
| October 2019 | $12.62 | $15.54 |
| September 2019 | $12.41 | $15.35 |
| August 2019 | $12.90 | $15.96 |
| July 2019 | $13.54 | $16.75 |
| June 2019 | $13.64 | $16.95 |
| May 2019 | $13.44 | $16.70 |
| April 2019 | $13.77 | $17.11 |
| March 2019 | $13.70 | $17.10 |
| February 2019 | $12.88 | $16.08 |
| January 2019 | $12.58 | $15.70 |
| December 2018 | $11.64 | $14.60 |
| November 2018 | $13.68 | $17.15 |
| October 2018 | $13.25 | $16.62 |
| September 2018 | $14.15 | $17.80 |
| August 2018 | $14.31 | $18 |
| July 2018 | $13.12 | $16.55 |
| June 2018 | $13.40 | $16.90 |
| May 2018 | $12.73 | $16.10 |
| April 2018 | $12.92 | $16.35 |
| March 2018 | $13.44 | $17 |
| February 2018 | $11.13 | $14.13 |
| January 2018 | $11.30 | $14.35 |
| December 2017 | $11.50 | $14.60 |
| November 2017 | $11.01 | $14 |
| October 2017 | $10.62 | $13.50 |
| September 2017 | $10.81 | $13.75 |
| August 2017 | $10.46 | $13.30 |
| July 2017 | $11.03 | $14.05 |
| June 2017 | $10.75 | $13.70 |
| May 2017 | $10.64 | $13.55 |
| April 2017 | $10.58 | $13.50 |
| March 2017 | $10.85 | $13.85 |
| February 2017 | $10.73 | $13.70 |
| January 2017 | $10.83 | $13.85 |
| December 2016 | $10.32 | $13.20 |
| November 2016 | $8.84 | $11.30 |
| October 2016 | $7.86 | $10.05 |
| September 2016 | $7.73 | $9.89 |
| August 2016 | $7.66 | $9.80 |
| July 2016 | $7.77 | $9.94 |
| June 2016 | $7.44 | $9.51 |
| May 2016 | $7.55 | $9.66 |
| April 2016 | $7.30 | $9.34 |
| March 2016 | $7.19 | $9.19 |
| February 2016 | $6.66 | $8.52 |
| January 2016 | $7.28 | $9.31 |
| December 2015 | $7.45 | $9.53 |
| November 2015 | $7.54 | $9.64 |
| October 2015 | $7.12 | $9.11 |
| September 2015 | $6.96 | $8.90 |
| August 2015 | $6.84 | $8.75 |
| July 2015 | $6.99 | $8.94 |
| June 2015 | $6.69 | $8.56 |
| May 2015 | $6.62 | $8.47 |
| April 2015 | $6.55 | $8.37 |
| March 2015 | $6.34 | $8.10 |
| February 2015 | $6.18 | $7.90 |
| January 2015 | $5.83 | $7.46 |
| December 2014 | $6.16 | $7.88 |
| November 2014 | $5.90 | $7.54 |
| October 2014 | $5.40 | $6.90 |
| September 2014 | $5.24 | $6.70 |
| August 2014 | $5.08 | $6.50 |
| July 2014 | $5.39 | $6.89 |
| June 2014 | $4.94 | $6.31 |
| May 2014 | $4.71 | $6.02 |
| April 2014 | $4.72 | $6.03 |
| March 2014 | $4.79 | $6.13 |
| February 2014 | $4.92 | $6.29 |
| January 2014 | $4.85 | $6.20 |
| December 2013 | $4.77 | $6.10 |
| November 2013 | $4.99 | $6.38 |
| October 2013 | $4.79 | $6.12 |
| September 2013 | $4.58 | $5.85 |
| August 2013 | $5.08 | $6.50 |
| July 2013 | $5.66 | $7.24 |
| June 2013 | $5.33 | $6.81 |
| May 2013 | $5.58 | $7.14 |
| April 2013 | $4.69 | $6 |
| March 2013 | $4.26 | $5.45 |
| February 2013 | $4.19 | $5.36 |
| January 2013 | $4.30 | $5.50 |
| December 2012 | $2.82 | $3.60 |
| November 2012 | $2.99 | $3.82 |
| October 2012 | $3.11 | $3.98 |
| September 2012 | $2.88 | $3.68 |
| August 2012 | $3.11 | $3.98 |
| July 2012 | $3.13 | $4 |
| June 2012 | $3.70 | $4.73 |
| May 2012 | $3.91 | $5 |
| April 2012 | $3.29 | $4.21 |
| March 2012 | $2.93 | $3.75 |
| February 2012 | $3.08 | $3.94 |
| January 2012 | $2.17 | $2.77 |
| December 2011 | $1.75 | $2.24 |
| November 2011 | $1.64 | $2.10 |
| October 2011 | $1.86 | $2.38 |
| September 2011 | $2.06 | $2.63 |
| August 2011 | $2.35 | $3 |
| July 2011 | $2.18 | $2.79 |
| June 2011 | $2.24 | $2.87 |
| May 2011 | $2.69 | $3.44 |
| April 2011 | $3.20 | $4.09 |
| March 2011 | $3.24 | $4.15 |
| February 2011 | $3.47 | $4.44 |
| January 2011 | $3.32 | $4.25 |
| December 2010 | $3.15 | $4.03 |
| November 2010 | $3.29 | $4.21 |
| October 2010 | $2.96 | $3.78 |
| September 2010 | $3.52 | $4.50 |
| August 2010 | $4.34 | $5.55 |
| July 2010 | $4.65 | $5.95 |
| June 2010 | $5.47 | $7 |
| May 2010 | $5.63 | $7.20 |
| April 2010 | $5.77 | $7.38 |
| March 2010 | $4.57 | $5.84 |
| February 2010 | $2.99 | $3.82 |
| January 2010 | $2.92 | $3.74 |
| December 2009 | $3.60 | $4.61 |
| November 2009 | $3.91 | $5 |
| October 2009 | $4.26 | $5.45 |
| September 2009 | $5.23 | $6.69 |
| August 2009 | $5.07 | $6.48 |
| July 2009 | $5.71 | $7.30 |
| June 2009 | $5.56 | $7.11 |
| May 2009 | $5.81 | $7.48 |
| April 2009 | $6.51 | $8.38 |
| March 2009 | $4.96 | $6.39 |
| February 2009 | $4.88 | $6.39 |
| January 2009 | $6.61 | $8.65 |
| December 2008 | $6.13 | $8.03 |
| November 2008 | $5.80 | $7.70 |
| October 2008 | $6.59 | $8.75 |
| September 2008 | $7.83 | $10.40 |
| August 2008 | $7.91 | $10.60 |
| July 2008 | $7.83 | $10.50 |
| June 2008 | $8.47 | $11.35 |
| May 2008 | $8.28 | $11.20 |
| April 2008 | $9.98 | $13.50 |
| March 2008 | $9.39 | $12.70 |
| February 2008 | $9.66 | $13.15 |
| January 2008 | $9.88 | $13.45 |
| December 2007 | $11.16 | $15.20 |
| November 2007 | $11.75 | $16.10 |
| October 2007 | $13.50 | $18.50 |
| September 2007 | $12.66 | $17.35 |
| August 2007 | $13.25 | $18.25 |
| July 2007 | $14.63 | $20.15 |
| June 2007 | $14.14 | $19.48 |
| May 2007 | $15.21 | $21.05 |
| April 2007 | $15.07 | $20.86 |
| March 2007 | $15 | $20.76 |
| February 2007 | $14.35 | $19.95 |
| January 2007 | $14.02 | $19.49 |
| December 2006 | $12.73 | $17.70 |
| November 2006 | $13.17 | $18.40 |
| October 2006 | $13.54 | $18.91 |
| September 2006 | $14.96 | $20.90 |
| August 2006 | $14.25 | $19.99 |
| July 2006 | $14.58 | $20.45 |
| June 2006 | $15.93 | $22.34 |
| May 2006 | $12.77 | $17.98 |
| April 2006 | $13.28 | $18.70 |
| March 2006 | $15.65 | $22.04 |
| February 2006 | $17.34 | $24.50 |
| January 2006 | $17.05 | $24.10 |
| December 2005 | $17.68 | $24.98 |
| November 2005 | $18.06 | $25.60 |
| October 2005 | $17.63 | $24.98 |
| September 2005 | $19.09 | $27.06 |
| August 2005 | $18 | $25.58 |
| July 2005 | $20.23 | $28.74 |
| June 2005 | $21.14 | $30.04 |
| May 2005 | $22.82 | $32.50 |
| April 2005 | $18.13 | $32.27 |
| March 2005 | $17.44 | $31.05 |
| February 2005 | $17.04 | $30.41 |
| January 2005 | $17.09 | $30.51 |
| December 2004 | $19.05 | $34 |
| November 2004 | $17.97 | $32.15 |
| October 2004 | $15.94 | $28.53 |
| September 2004 | $13.84 | $24.77 |
| August 2004 | $13.29 | $23.85 |
| July 2004 | $12.68 | $22.77 |
| June 2004 | $12.34 | $22.16 |
| May 2004 | $11.93 | $21.49 |
| April 2004 | $12.25 | $22.06 |
| March 2004 | $11.94 | $21.50 |
| February 2004 | $11.62 | $21 |
| January 2004 | $11.20 | $20.25 |
| December 2003 | $11.17 | $20.20 |
| November 2003 | $10.89 | $19.75 |
| October 2003 | $10.48 | $19.01 |
| September 2003 | $9.81 | $17.79 |
| August 2003 | $11.20 | $25.50 |
| July 2003 | $10.50 | $23.91 |
| June 2003 | $8.79 | $20 |
| May 2003 | $8.46 | $19.33 |
| April 2003 | $8.06 | $18.43 |
| March 2003 | $7.76 | $17.73 |
| February 2003 | $7.97 | $18.29 |
| January 2003 | $6.99 | $16.05 |
| December 2002 | $6.97 | $16 |
| November 2002 | $6.51 | $15.01 |
| October 2002 | $6.10 | $14.08 |
| September 2002 | $6.28 | $14.50 |
| August 2002 | $6.94 | $16.10 |
| July 2002 | $6.81 | $15.78 |
| June 2002 | $5.93 | $13.75 |
| May 2002 | $5.82 | $13.56 |
| April 2002 | $5.97 | $13.90 |
| March 2002 | $5.92 | $13.80 |
| February 2002 | $5.56 | $13 |
| January 2002 | $5.94 | $13.89 |
| December 2001 | $5.73 | $13.40 |
| November 2001 | $5.42 | $12.75 |
| October 2001 | $4.94 | $11.60 |
| September 2001 | $4.68 | $11 |
| August 2001 | $5.08 | $12 |
| July 2001 | $5.29 | $12.50 |
| June 2001 | $4.86 | $11.50 |
| May 2001 | $4.84 | $11.50 |
| April 2001 | $5.36 | $12.75 |
| March 2001 | $4.84 | $11.50 |
| February 2001 | $4.37 | $10.44 |
| January 2001 | $5.44 | $13 |
| December 2000 | $4.18 | $10 |
| November 2000 | $4.16 | $10 |
| October 2000 | $3.90 | $9.38 |
| September 2000 | $4.16 | $10 |
| August 2000 | $3.93 | $9.50 |
| July 2000 | $3.93 | $9.50 |
| June 2000 | $4.97 | $12 |
| May 2000 | $4.53 | $11 |
| April 2000 | $4.58 | $11.12 |
| March 2000 | $4.92 | $11.94 |
| February 2000 | $4.72 | $11.50 |
| January 2000 | $5.19 | $12.62 |
| December 1999 | $5.54 | $13.50 |
| November 1999 | $4.91 | $12 |
| October 1999 | $5.22 | $12.75 |
| September 1999 | $4.89 | $11.94 |
| August 1999 | $5.31 | $13 |
| July 1999 | $5.10 | $12.50 |
| June 1999 | $4.90 | $12 |
| May 1999 | $5.40 | $13.25 |
| April 1999 | $5.60 | $13.75 |
| March 1999 | $5.50 | $27 |
| February 1999 | $5.13 | $25.25 |
| January 1999 | $4.57 | $22.50 |
| December 1998 | $5.18 | $25.50 |
| November 1998 | $5.22 | $25.75 |
| October 1998 | $5.14 | $25.38 |
| September 1998 | $5.14 | $25.38 |
| August 1998 | $5.10 | $25.25 |
| July 1998 | $5.48 | $27.12 |
| June 1998 | $5.56 | $27.50 |
| May 1998 | $5.80 | $28.75 |
| April 1998 | $6.26 | $31 |
| March 1998 | $4.17 | $20.31 |
CBAN
List: Contenders
Price: $20.45
52 week price:
Dividend Yield: 2.21%
5-year range yield:
Forward Dividend Yield: 2.35%
Payout Ratio: 35.43%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.66 USD
P/E Ratio: 13.10
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 42500
Market Capitalization: 455.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 2.49%
DGR5: 4.08%