Colony Bankcorp, Inc. ( CBAN) - Price History
Monthly price history for CBAN (Colony Bankcorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $20.56 | $20.56 |
| May 2026 | $19.80 | $19.80 |
| April 2026 | $19.72 | $19.84 |
| March 2026 | $19.85 | $19.97 |
| February 2026 | $19.71 | $19.83 |
| January 2026 | $19.23 | $19.46 |
| December 2025 | $17.61 | $17.82 |
| November 2025 | $16.95 | $17.15 |
| October 2025 | $15.69 | $15.99 |
| September 2025 | $16.69 | $17.01 |
| August 2025 | $16.86 | $17.18 |
| July 2025 | $15.97 | $16.39 |
| June 2025 | $16.04 | $16.47 |
| May 2025 | $14.90 | $15.29 |
| April 2025 | $15.01 | $15.52 |
| March 2025 | $15.62 | $16.15 |
| February 2025 | $16.31 | $16.87 |
| January 2025 | $16.18 | $16.85 |
| December 2024 | $15.50 | $16.14 |
| November 2024 | $16.93 | $17.63 |
| October 2024 | $14.50 | $15.21 |
| September 2024 | $14.80 | $15.52 |
| August 2024 | $14.31 | $15.01 |
| July 2024 | $14.68 | $15.53 |
| June 2024 | $11.58 | $12.25 |
| May 2024 | $11.42 | $12.08 |
| April 2024 | $10.17 | $10.87 |
| March 2024 | $10.76 | $11.50 |
| February 2024 | $10.61 | $11.34 |
| January 2024 | $11.34 | $12.23 |
| December 2023 | $12.33 | $13.30 |
| November 2023 | $9.95 | $10.73 |
| October 2023 | $9.13 | $9.95 |
| September 2023 | $9.16 | $9.99 |
| August 2023 | $9.55 | $10.41 |
| July 2023 | $9.74 | $10.72 |
| June 2023 | $8.56 | $9.42 |
| May 2023 | $8.45 | $9.30 |
| April 2023 | $8.86 | $9.88 |
| March 2023 | $9.15 | $10.20 |
| February 2023 | $11.28 | $12.57 |
| January 2023 | $11.47 | $12.89 |
| December 2022 | $11.29 | $12.69 |
| November 2022 | $12.20 | $13.71 |
| October 2022 | $12.18 | $13.80 |
| September 2022 | $11.50 | $13.03 |
| August 2022 | $12.46 | $14.12 |
| July 2022 | $12.72 | $14.52 |
| June 2022 | $13.22 | $15.09 |
| May 2022 | $14.80 | $16.90 |
| April 2022 | $14.92 | $17.14 |
| March 2022 | $16.25 | $18.67 |
| February 2022 | $15.92 | $18.29 |
| January 2022 | $14.57 | $16.85 |
| December 2021 | $14.76 | $17.07 |
| November 2021 | $15.92 | $18.40 |
| October 2021 | $16.17 | $18.80 |
| September 2021 | $16.02 | $18.62 |
| August 2021 | $15.99 | $18.59 |
| July 2021 | $15.31 | $17.90 |
| June 2021 | $15.28 | $17.86 |
| May 2021 | $15.70 | $18.36 |
| April 2021 | $13.34 | $15.59 |
| March 2021 | $13.26 | $15.60 |
| February 2021 | $12.19 | $14.35 |
| January 2021 | $11.77 | $13.85 |
| December 2020 | $12.36 | $14.65 |
| November 2020 | $12.03 | $14.26 |
| October 2020 | $10.57 | $12.53 |
| September 2020 | $8.99 | $10.75 |
| August 2020 | $9.20 | $11 |
| July 2020 | $8.85 | $10.67 |
| June 2020 | $9.76 | $11.77 |
| May 2020 | $10.55 | $12.72 |
| April 2020 | $10.36 | $12.60 |
| March 2020 | $10.28 | $12.50 |
| February 2020 | $12.22 | $14.87 |
| January 2020 | $12.62 | $15.35 |
| December 2019 | $13.48 | $16.50 |
| November 2019 | $13.24 | $16.21 |
| October 2019 | $12.69 | $15.54 |
| September 2019 | $12.48 | $15.35 |
| August 2019 | $12.97 | $15.96 |
| July 2019 | $13.61 | $16.75 |
| June 2019 | $13.71 | $16.95 |
| May 2019 | $13.51 | $16.70 |
| April 2019 | $13.84 | $17.11 |
| March 2019 | $13.78 | $17.10 |
| February 2019 | $12.95 | $16.08 |
| January 2019 | $12.65 | $15.70 |
| December 2018 | $11.70 | $14.60 |
| November 2018 | $13.75 | $17.15 |
| October 2018 | $13.32 | $16.62 |
| September 2018 | $14.23 | $17.80 |
| August 2018 | $14.39 | $18 |
| July 2018 | $13.20 | $16.55 |
| June 2018 | $13.47 | $16.90 |
| May 2018 | $12.80 | $16.10 |
| April 2018 | $13 | $16.35 |
| March 2018 | $13.51 | $17 |
| February 2018 | $11.19 | $14.13 |
| January 2018 | $11.37 | $14.35 |
| December 2017 | $11.56 | $14.60 |
| November 2017 | $11.07 | $14 |
| October 2017 | $10.67 | $13.50 |
| September 2017 | $10.87 | $13.75 |
| August 2017 | $10.52 | $13.30 |
| July 2017 | $11.09 | $14.05 |
| June 2017 | $10.81 | $13.70 |
| May 2017 | $10.69 | $13.55 |
| April 2017 | $10.63 | $13.50 |
| March 2017 | $10.91 | $13.85 |
| February 2017 | $10.79 | $13.70 |
| January 2017 | $10.89 | $13.85 |
| December 2016 | $10.38 | $13.20 |
| November 2016 | $8.88 | $11.30 |
| October 2016 | $7.90 | $10.05 |
| September 2016 | $7.78 | $9.89 |
| August 2016 | $7.71 | $9.80 |
| July 2016 | $7.82 | $9.94 |
| June 2016 | $7.48 | $9.51 |
| May 2016 | $7.60 | $9.66 |
| April 2016 | $7.34 | $9.34 |
| March 2016 | $7.23 | $9.19 |
| February 2016 | $6.70 | $8.52 |
| January 2016 | $7.32 | $9.31 |
| December 2015 | $7.49 | $9.53 |
| November 2015 | $7.58 | $9.64 |
| October 2015 | $7.16 | $9.11 |
| September 2015 | $7 | $8.90 |
| August 2015 | $6.88 | $8.75 |
| July 2015 | $7.03 | $8.94 |
| June 2015 | $6.73 | $8.56 |
| May 2015 | $6.66 | $8.47 |
| April 2015 | $6.58 | $8.37 |
| March 2015 | $6.37 | $8.10 |
| February 2015 | $6.21 | $7.90 |
| January 2015 | $5.87 | $7.46 |
| December 2014 | $6.20 | $7.88 |
| November 2014 | $5.93 | $7.54 |
| October 2014 | $5.42 | $6.90 |
| September 2014 | $5.27 | $6.70 |
| August 2014 | $5.11 | $6.50 |
| July 2014 | $5.42 | $6.89 |
| June 2014 | $4.96 | $6.31 |
| May 2014 | $4.73 | $6.02 |
| April 2014 | $4.74 | $6.03 |
| March 2014 | $4.82 | $6.13 |
| February 2014 | $4.95 | $6.29 |
| January 2014 | $4.88 | $6.20 |
| December 2013 | $4.80 | $6.10 |
| November 2013 | $5.02 | $6.38 |
| October 2013 | $4.81 | $6.12 |
| September 2013 | $4.60 | $5.85 |
| August 2013 | $5.11 | $6.50 |
| July 2013 | $5.69 | $7.24 |
| June 2013 | $5.36 | $6.81 |
| May 2013 | $5.61 | $7.14 |
| April 2013 | $4.72 | $6 |
| March 2013 | $4.28 | $5.45 |
| February 2013 | $4.22 | $5.36 |
| January 2013 | $4.32 | $5.50 |
| December 2012 | $2.83 | $3.60 |
| November 2012 | $3 | $3.82 |
| October 2012 | $3.13 | $3.98 |
| September 2012 | $2.89 | $3.68 |
| August 2012 | $3.13 | $3.98 |
| July 2012 | $3.14 | $4 |
| June 2012 | $3.72 | $4.73 |
| May 2012 | $3.93 | $5 |
| April 2012 | $3.31 | $4.21 |
| March 2012 | $2.95 | $3.75 |
| February 2012 | $3.10 | $3.94 |
| January 2012 | $2.18 | $2.77 |
| December 2011 | $1.76 | $2.24 |
| November 2011 | $1.65 | $2.10 |
| October 2011 | $1.87 | $2.38 |
| September 2011 | $2.07 | $2.63 |
| August 2011 | $2.36 | $3 |
| July 2011 | $2.19 | $2.79 |
| June 2011 | $2.26 | $2.87 |
| May 2011 | $2.70 | $3.44 |
| April 2011 | $3.22 | $4.09 |
| March 2011 | $3.26 | $4.15 |
| February 2011 | $3.49 | $4.44 |
| January 2011 | $3.34 | $4.25 |
| December 2010 | $3.17 | $4.03 |
| November 2010 | $3.31 | $4.21 |
| October 2010 | $2.97 | $3.78 |
| September 2010 | $3.54 | $4.50 |
| August 2010 | $4.36 | $5.55 |
| July 2010 | $4.68 | $5.95 |
| June 2010 | $5.50 | $7 |
| May 2010 | $5.66 | $7.20 |
| April 2010 | $5.80 | $7.38 |
| March 2010 | $4.59 | $5.84 |
| February 2010 | $3 | $3.82 |
| January 2010 | $2.94 | $3.74 |
| December 2009 | $3.62 | $4.61 |
| November 2009 | $3.93 | $5 |
| October 2009 | $4.28 | $5.45 |
| September 2009 | $5.26 | $6.69 |
| August 2009 | $5.10 | $6.48 |
| July 2009 | $5.74 | $7.30 |
| June 2009 | $5.59 | $7.11 |
| May 2009 | $5.84 | $7.48 |
| April 2009 | $6.54 | $8.38 |
| March 2009 | $4.99 | $6.39 |
| February 2009 | $4.91 | $6.39 |
| January 2009 | $6.64 | $8.65 |
| December 2008 | $6.17 | $8.03 |
| November 2008 | $5.83 | $7.70 |
| October 2008 | $6.62 | $8.75 |
| September 2008 | $7.87 | $10.40 |
| August 2008 | $7.95 | $10.60 |
| July 2008 | $7.88 | $10.50 |
| June 2008 | $8.51 | $11.35 |
| May 2008 | $8.33 | $11.20 |
| April 2008 | $10.04 | $13.50 |
| March 2008 | $9.44 | $12.70 |
| February 2008 | $9.71 | $13.15 |
| January 2008 | $9.93 | $13.45 |
| December 2007 | $11.22 | $15.20 |
| November 2007 | $11.82 | $16.10 |
| October 2007 | $13.58 | $18.50 |
| September 2007 | $12.73 | $17.35 |
| August 2007 | $13.32 | $18.25 |
| July 2007 | $14.71 | $20.15 |
| June 2007 | $14.22 | $19.48 |
| May 2007 | $15.29 | $21.05 |
| April 2007 | $15.15 | $20.86 |
| March 2007 | $15.08 | $20.76 |
| February 2007 | $14.43 | $19.95 |
| January 2007 | $14.10 | $19.49 |
| December 2006 | $12.80 | $17.70 |
| November 2006 | $13.24 | $18.40 |
| October 2006 | $13.61 | $18.91 |
| September 2006 | $15.04 | $20.90 |
| August 2006 | $14.33 | $19.99 |
| July 2006 | $14.66 | $20.45 |
| June 2006 | $16.02 | $22.34 |
| May 2006 | $12.84 | $17.98 |
| April 2006 | $13.35 | $18.70 |
| March 2006 | $15.74 | $22.04 |
| February 2006 | $17.43 | $24.50 |
| January 2006 | $17.15 | $24.10 |
| December 2005 | $17.77 | $24.98 |
| November 2005 | $18.16 | $25.60 |
| October 2005 | $17.72 | $24.98 |
| September 2005 | $19.20 | $27.06 |
| August 2005 | $18.10 | $25.58 |
| July 2005 | $20.34 | $28.74 |
| June 2005 | $21.26 | $30.04 |
| May 2005 | $22.94 | $32.50 |
| April 2005 | $18.22 | $32.27 |
| March 2005 | $17.54 | $31.05 |
| February 2005 | $17.13 | $30.41 |
| January 2005 | $17.18 | $30.51 |
| December 2004 | $19.15 | $34 |
| November 2004 | $18.06 | $32.15 |
| October 2004 | $16.03 | $28.53 |
| September 2004 | $13.92 | $24.77 |
| August 2004 | $13.36 | $23.85 |
| July 2004 | $12.75 | $22.77 |
| June 2004 | $12.41 | $22.16 |
| May 2004 | $11.99 | $21.49 |
| April 2004 | $12.31 | $22.06 |
| March 2004 | $12 | $21.50 |
| February 2004 | $11.68 | $21 |
| January 2004 | $11.26 | $20.25 |
| December 2003 | $11.24 | $20.20 |
| November 2003 | $10.95 | $19.75 |
| October 2003 | $10.54 | $19.01 |
| September 2003 | $9.86 | $17.79 |
| August 2003 | $11.26 | $25.50 |
| July 2003 | $10.56 | $23.91 |
| June 2003 | $8.83 | $20 |
| May 2003 | $8.50 | $19.33 |
| April 2003 | $8.11 | $18.43 |
| March 2003 | $7.80 | $17.73 |
| February 2003 | $8.01 | $18.29 |
| January 2003 | $7.03 | $16.05 |
| December 2002 | $7.01 | $16 |
| November 2002 | $6.54 | $15.01 |
| October 2002 | $6.14 | $14.08 |
| September 2002 | $6.32 | $14.50 |
| August 2002 | $6.98 | $16.10 |
| July 2002 | $6.84 | $15.78 |
| June 2002 | $5.96 | $13.75 |
| May 2002 | $5.85 | $13.56 |
| April 2002 | $6 | $13.90 |
| March 2002 | $5.96 | $13.80 |
| February 2002 | $5.58 | $13 |
| January 2002 | $5.97 | $13.89 |
| December 2001 | $5.76 | $13.40 |
| November 2001 | $5.45 | $12.75 |
| October 2001 | $4.96 | $11.60 |
| September 2001 | $4.70 | $11 |
| August 2001 | $5.10 | $12 |
| July 2001 | $5.32 | $12.50 |
| June 2001 | $4.89 | $11.50 |
| May 2001 | $4.86 | $11.50 |
| April 2001 | $5.39 | $12.75 |
| March 2001 | $4.86 | $11.50 |
| February 2001 | $4.39 | $10.44 |
| January 2001 | $5.47 | $13 |
| December 2000 | $4.20 | $10 |
| November 2000 | $4.18 | $10 |
| October 2000 | $3.92 | $9.38 |
| September 2000 | $4.18 | $10 |
| August 2000 | $3.95 | $9.50 |
| July 2000 | $3.95 | $9.50 |
| June 2000 | $5 | $12 |
| May 2000 | $4.56 | $11 |
| April 2000 | $4.61 | $11.12 |
| March 2000 | $4.95 | $11.94 |
| February 2000 | $4.75 | $11.50 |
| January 2000 | $5.21 | $12.62 |
| December 1999 | $5.58 | $13.50 |
| November 1999 | $4.94 | $12 |
| October 1999 | $5.25 | $12.75 |
| September 1999 | $4.92 | $11.94 |
| August 1999 | $5.34 | $13 |
| July 1999 | $5.13 | $12.50 |
| June 1999 | $4.93 | $12 |
| May 1999 | $5.42 | $13.25 |
| April 1999 | $5.63 | $13.75 |
| March 1999 | $5.53 | $27 |
| February 1999 | $5.16 | $25.25 |
| January 1999 | $4.60 | $22.50 |
| December 1998 | $5.21 | $25.50 |
| November 1998 | $5.25 | $25.75 |
| October 1998 | $5.17 | $25.38 |
| September 1998 | $5.17 | $25.38 |
| August 1998 | $5.13 | $25.25 |
| July 1998 | $5.51 | $27.12 |
| June 1998 | $5.59 | $27.50 |
| May 1998 | $5.83 | $28.75 |
| April 1998 | $6.29 | $31 |
| March 1998 | $4.17 | $20.31 |
CBAN
List: Contenders
Price: $20.56
52 week price:
Dividend Yield: 2.32%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 35.43%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.60 USD
P/E Ratio: 12.48
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 42500
Market Capitalization: 360.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 2.71%
DGR5: 5.51%