Colony Bankcorp, Inc. - Price History
Monthly price history for CBAN (Colony Bankcorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.91 | $11.91 |
| April 2024 | $10.87 | $10.87 |
| March 2024 | $11.50 | $11.50 |
| February 2024 | $11.34 | $11.34 |
| January 2024 | $12.11 | $12.23 |
| December 2023 | $13.17 | $13.30 |
| November 2023 | $10.63 | $10.73 |
| October 2023 | $9.75 | $9.95 |
| September 2023 | $9.80 | $10 |
| August 2023 | $10.20 | $10.41 |
| July 2023 | $10.40 | $10.72 |
| June 2023 | $9.14 | $9.42 |
| May 2023 | $9.02 | $9.30 |
| April 2023 | $9.47 | $9.88 |
| March 2023 | $9.78 | $10.20 |
| February 2023 | $12.05 | $12.57 |
| January 2023 | $12.25 | $12.89 |
| December 2022 | $12.06 | $12.69 |
| November 2022 | $13.03 | $13.71 |
| October 2022 | $13.01 | $13.80 |
| September 2022 | $12.29 | $13.03 |
| August 2022 | $13.31 | $14.12 |
| July 2022 | $13.59 | $14.52 |
| June 2022 | $14.12 | $15.09 |
| May 2022 | $15.82 | $16.90 |
| April 2022 | $15.94 | $17.14 |
| March 2022 | $17.36 | $18.67 |
| February 2022 | $17.01 | $18.29 |
| January 2022 | $15.57 | $16.85 |
| December 2021 | $15.77 | $17.07 |
| November 2021 | $17 | $18.40 |
| October 2021 | $17.28 | $18.80 |
| September 2021 | $17.12 | $18.62 |
| August 2021 | $17.09 | $18.59 |
| July 2021 | $16.36 | $17.90 |
| June 2021 | $16.32 | $17.86 |
| May 2021 | $16.78 | $18.36 |
| April 2021 | $14.25 | $15.59 |
| March 2021 | $14.16 | $15.60 |
| February 2021 | $13.03 | $14.35 |
| January 2021 | $12.57 | $13.85 |
| December 2020 | $13.20 | $14.65 |
| November 2020 | $12.85 | $14.26 |
| October 2020 | $11.29 | $12.53 |
| September 2020 | $9.61 | $10.75 |
| August 2020 | $9.83 | $11 |
| July 2020 | $9.45 | $10.67 |
| June 2020 | $10.42 | $11.77 |
| May 2020 | $11.27 | $12.72 |
| April 2020 | $11.07 | $12.60 |
| March 2020 | $10.98 | $12.50 |
| February 2020 | $13.06 | $14.87 |
| January 2020 | $13.48 | $15.35 |
| December 2019 | $14.40 | $16.50 |
| November 2019 | $14.14 | $16.21 |
| October 2019 | $13.56 | $15.54 |
| September 2019 | $13.33 | $15.35 |
| August 2019 | $13.86 | $15.96 |
| July 2019 | $14.54 | $16.75 |
| June 2019 | $14.65 | $16.95 |
| May 2019 | $14.44 | $16.70 |
| April 2019 | $14.79 | $17.11 |
| March 2019 | $14.72 | $17.10 |
| February 2019 | $13.84 | $16.08 |
| January 2019 | $13.51 | $15.70 |
| December 2018 | $12.51 | $14.60 |
| November 2018 | $14.69 | $17.15 |
| October 2018 | $14.24 | $16.62 |
| September 2018 | $15.20 | $17.80 |
| August 2018 | $15.38 | $18 |
| July 2018 | $14.10 | $16.55 |
| June 2018 | $14.40 | $16.90 |
| May 2018 | $13.67 | $16.10 |
| April 2018 | $13.88 | $16.35 |
| March 2018 | $14.44 | $17 |
| February 2018 | $11.96 | $14.13 |
| January 2018 | $12.14 | $14.35 |
| December 2017 | $12.35 | $14.60 |
| November 2017 | $11.83 | $14 |
| October 2017 | $11.40 | $13.50 |
| September 2017 | $11.61 | $13.75 |
| August 2017 | $11.23 | $13.30 |
| July 2017 | $11.85 | $14.05 |
| June 2017 | $11.55 | $13.70 |
| May 2017 | $11.42 | $13.55 |
| April 2017 | $11.36 | $13.50 |
| March 2017 | $11.66 | $13.85 |
| February 2017 | $11.53 | $13.70 |
| January 2017 | $11.64 | $13.85 |
| December 2016 | $11.09 | $13.20 |
| November 2016 | $9.49 | $11.30 |
| October 2016 | $8.44 | $10.04 |
| September 2016 | $8.31 | $9.89 |
| August 2016 | $8.23 | $9.80 |
| July 2016 | $8.35 | $9.94 |
| June 2016 | $7.99 | $9.51 |
| May 2016 | $8.12 | $9.66 |
| April 2016 | $7.85 | $9.34 |
| March 2016 | $7.72 | $9.19 |
| February 2016 | $7.16 | $8.52 |
| January 2016 | $7.82 | $9.31 |
| December 2015 | $8.01 | $9.53 |
| November 2015 | $8.10 | $9.64 |
| October 2015 | $7.65 | $9.11 |
| September 2015 | $7.48 | $8.90 |
| August 2015 | $7.35 | $8.75 |
| July 2015 | $7.51 | $8.94 |
| June 2015 | $7.19 | $8.56 |
| May 2015 | $7.12 | $8.47 |
| April 2015 | $7.03 | $8.37 |
| March 2015 | $6.80 | $8.10 |
| February 2015 | $6.64 | $7.90 |
| January 2015 | $6.27 | $7.46 |
| December 2014 | $6.62 | $7.88 |
| November 2014 | $6.33 | $7.54 |
| October 2014 | $5.80 | $6.90 |
| September 2014 | $5.63 | $6.70 |
| August 2014 | $5.46 | $6.50 |
| July 2014 | $5.79 | $6.89 |
| June 2014 | $5.30 | $6.31 |
| May 2014 | $5.06 | $6.02 |
| April 2014 | $5.07 | $6.03 |
| March 2014 | $5.15 | $6.13 |
| February 2014 | $5.28 | $6.29 |
| January 2014 | $5.21 | $6.20 |
| December 2013 | $5.12 | $6.10 |
| November 2013 | $5.36 | $6.38 |
| October 2013 | $5.14 | $6.12 |
| September 2013 | $4.91 | $5.85 |
| August 2013 | $5.46 | $6.50 |
| July 2013 | $6.08 | $7.24 |
| June 2013 | $5.72 | $6.81 |
| May 2013 | $6 | $7.14 |
| April 2013 | $5.04 | $6 |
| March 2013 | $4.58 | $5.45 |
| February 2013 | $4.50 | $5.36 |
| January 2013 | $4.62 | $5.50 |
| December 2012 | $3.02 | $3.60 |
| November 2012 | $3.21 | $3.82 |
| October 2012 | $3.34 | $3.98 |
| September 2012 | $3.09 | $3.68 |
| August 2012 | $3.34 | $3.98 |
| July 2012 | $3.36 | $4 |
| June 2012 | $3.97 | $4.73 |
| May 2012 | $4.20 | $5 |
| April 2012 | $3.54 | $4.21 |
| March 2012 | $3.15 | $3.75 |
| February 2012 | $3.31 | $3.94 |
| January 2012 | $2.32 | $2.77 |
| December 2011 | $1.88 | $2.24 |
| November 2011 | $1.76 | $2.10 |
| October 2011 | $2 | $2.38 |
| September 2011 | $2.21 | $2.63 |
| August 2011 | $2.52 | $3 |
| July 2011 | $2.34 | $2.79 |
| June 2011 | $2.41 | $2.87 |
| May 2011 | $2.89 | $3.44 |
| April 2011 | $3.44 | $4.09 |
| March 2011 | $3.49 | $4.15 |
| February 2011 | $3.73 | $4.44 |
| January 2011 | $3.57 | $4.25 |
| December 2010 | $3.38 | $4.03 |
| November 2010 | $3.54 | $4.21 |
| October 2010 | $3.18 | $3.78 |
| September 2010 | $3.78 | $4.50 |
| August 2010 | $4.66 | $5.55 |
| July 2010 | $5 | $5.95 |
| June 2010 | $5.88 | $7 |
| May 2010 | $6.04 | $7.20 |
| April 2010 | $6.20 | $7.38 |
| March 2010 | $4.91 | $5.84 |
| February 2010 | $3.20 | $3.82 |
| January 2010 | $3.14 | $3.74 |
| December 2009 | $3.87 | $4.61 |
| November 2009 | $4.20 | $5 |
| October 2009 | $4.58 | $5.45 |
| September 2009 | $5.62 | $6.69 |
| August 2009 | $5.44 | $6.48 |
| July 2009 | $6.13 | $7.30 |
| June 2009 | $5.97 | $7.11 |
| May 2009 | $6.24 | $7.48 |
| April 2009 | $6.99 | $8.38 |
| March 2009 | $5.33 | $6.39 |
| February 2009 | $5.24 | $6.39 |
| January 2009 | $7.10 | $8.65 |
| December 2008 | $6.58 | $8.02 |
| November 2008 | $6.25 | $7.70 |
| October 2008 | $7.10 | $8.75 |
| September 2008 | $8.44 | $10.40 |
| August 2008 | $8.52 | $10.60 |
| July 2008 | $8.44 | $10.50 |
| June 2008 | $9.12 | $11.35 |
| May 2008 | $8.92 | $11.20 |
| April 2008 | $10.76 | $13.50 |
| March 2008 | $10.12 | $12.70 |
| February 2008 | $10.40 | $13.15 |
| January 2008 | $10.64 | $13.45 |
| December 2007 | $12.02 | $15.20 |
| November 2007 | $12.66 | $16.10 |
| October 2007 | $14.54 | $18.50 |
| September 2007 | $13.64 | $17.35 |
| August 2007 | $14.27 | $18.25 |
| July 2007 | $15.75 | $20.15 |
| June 2007 | $15.23 | $19.48 |
| May 2007 | $16.38 | $21.05 |
| April 2007 | $16.23 | $20.86 |
| March 2007 | $16.16 | $20.76 |
| February 2007 | $15.46 | $19.95 |
| January 2007 | $15.10 | $19.49 |
| December 2006 | $13.72 | $17.70 |
| November 2006 | $14.19 | $18.40 |
| October 2006 | $14.58 | $18.91 |
| September 2006 | $16.12 | $20.90 |
| August 2006 | $15.35 | $19.99 |
| July 2006 | $15.70 | $20.45 |
| June 2006 | $17.16 | $22.34 |
| May 2006 | $13.75 | $17.98 |
| April 2006 | $14.30 | $18.70 |
| March 2006 | $16.86 | $22.04 |
| February 2006 | $18.67 | $24.50 |
| January 2006 | $18.37 | $24.10 |
| December 2005 | $19.04 | $24.98 |
| November 2005 | $19.46 | $25.60 |
| October 2005 | $18.99 | $24.98 |
| September 2005 | $20.57 | $27.06 |
| August 2005 | $19.39 | $25.58 |
| July 2005 | $21.79 | $28.74 |
| June 2005 | $22.77 | $30.04 |
| May 2005 | $24.58 | $32.50 |
| April 2005 | $19.52 | $32.27 |
| March 2005 | $18.78 | $31.05 |
| February 2005 | $18.35 | $30.41 |
| January 2005 | $18.41 | $30.51 |
| December 2004 | $20.52 | $34 |
| November 2004 | $19.35 | $32.15 |
| October 2004 | $17.17 | $28.53 |
| September 2004 | $14.91 | $24.85 |
| August 2004 | $14.31 | $23.85 |
| July 2004 | $13.66 | $22.77 |
| June 2004 | $13.30 | $22.16 |
| May 2004 | $12.85 | $21.49 |
| April 2004 | $13.19 | $22.06 |
| March 2004 | $12.86 | $21.50 |
| February 2004 | $12.51 | $21 |
| January 2004 | $12.07 | $20.25 |
| December 2003 | $12.04 | $20.20 |
| November 2003 | $11.73 | $19.75 |
| October 2003 | $11.29 | $19.01 |
| September 2003 | $10.56 | $17.79 |
| August 2003 | $12.07 | $25.50 |
| July 2003 | $11.31 | $23.91 |
| June 2003 | $9.46 | $20 |
| May 2003 | $9.11 | $19.33 |
| April 2003 | $8.68 | $18.43 |
| March 2003 | $8.36 | $17.81 |
| February 2003 | $8.58 | $18.29 |
| January 2003 | $7.53 | $16.05 |
| December 2002 | $7.51 | $16 |
| November 2002 | $7.01 | $15.01 |
| October 2002 | $6.57 | $14.08 |
| September 2002 | $6.77 | $14.50 |
| August 2002 | $7.48 | $16.10 |
| July 2002 | $7.33 | $15.78 |
| June 2002 | $6.39 | $13.75 |
| May 2002 | $6.27 | $13.56 |
| April 2002 | $6.43 | $13.90 |
| March 2002 | $6.38 | $13.80 |
| February 2002 | $5.98 | $13 |
| January 2002 | $6.39 | $13.89 |
| December 2001 | $6.17 | $13.40 |
| November 2001 | $5.84 | $12.75 |
| October 2001 | $5.32 | $11.60 |
| September 2001 | $5.01 | $11 |
| August 2001 | $5.47 | $12 |
| July 2001 | $5.70 | $12.50 |
| June 2001 | $5.24 | $11.50 |
| May 2001 | $5.21 | $11.50 |
| April 2001 | $5.78 | $12.75 |
| March 2001 | $5.21 | $11.50 |
| February 2001 | $4.71 | $10.44 |
| January 2001 | $5.86 | $13 |
| December 2000 | $4.51 | $10 |
| November 2000 | $4.48 | $10 |
| October 2000 | $4.20 | $9.38 |
| September 2000 | $4.48 | $10 |
| August 2000 | $4.24 | $9.50 |
| July 2000 | $4.24 | $9.50 |
| June 2000 | $5.36 | $12 |
| May 2000 | $4.89 | $11 |
| April 2000 | $4.94 | $11.12 |
| March 2000 | $5.31 | $12 |
| February 2000 | $5.09 | $11.50 |
| January 2000 | $5.59 | $12.62 |
| December 1999 | $5.98 | $13.50 |
| November 1999 | $5.30 | $12 |
| October 1999 | $5.63 | $12.75 |
| September 1999 | $5.27 | $11.94 |
| August 1999 | $5.72 | $13 |
| July 1999 | $5.50 | $12.50 |
| June 1999 | $5.28 | $12 |
| May 1999 | $5.81 | $13.25 |
| April 1999 | $6.03 | $13.75 |
| March 1999 | $5.92 | $27 |
| February 1999 | $5.53 | $25.25 |
| January 1999 | $4.93 | $22.50 |
| December 1998 | $5.58 | $25.50 |
| November 1998 | $5.62 | $25.75 |
| October 1998 | $5.54 | $25.38 |
| September 1998 | $5.53 | $25.38 |
| August 1998 | $5.50 | $25.25 |
| July 1998 | $5.91 | $27.12 |
| June 1998 | $5.99 | $27.50 |
| May 1998 | $6.23 | $28.75 |
| April 1998 | $6.71 | $31 |
CBAN
List: Challengers
Price: $11.91
52 week price:
Dividend Yield: 3.78%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 36.29%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 1.25 USD
P/E Ratio: 9.29
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 42500
Market Capitalization: 209.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 3.12%
DGR5: 13.54%