Colony Bankcorp Stock Price History (NASDAQ:CBAN)

Add to My Stocks
$11.5 $0.3 (2.68%) CBAN stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Colony Bankcorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Colony Bankcorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Colony Bankcorp stock price history chart shows that the stock price was at a low of 1.9 on 17 Jan, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0211.2511.6511.2511.50271814.021.79
2016-12-0111.3511.3511.1511.20557613.661.75
2016-11-3011.2011.3011.1511.30131013.781.76
2016-11-2911.2011.2511.2011.23604713.691.75
2016-11-2510.9011.1510.9011.1588913.601.74
2016-11-2311.2011.2010.7510.90274613.291.70
2016-11-2210.8011.1510.8011.151491213.601.74
2016-11-2110.5010.7510.5010.701025613.051.67
2016-11-1810.3510.6510.3510.45270612.741.63
2016-11-1710.6010.6010.5010.551227912.871.64
2016-11-1610.3510.6510.3010.601225912.931.65
2016-11-1510.3510.3510.2010.30371012.561.61
2016-11-1410.2010.3010.1310.13189012.351.58
2016-11-1110.0010.2010.0010.2081112.441.59
2016-11-109.9510.159.459.705730111.831.51
2016-11-099.659.809.659.70613811.831.51
2016-11-089.859.909.659.701933511.831.51
2016-11-079.909.909.859.85321912.011.54
2016-11-0410.2010.209.859.8538212.011.54
2016-11-039.909.909.909.9027012.071.54
2016-11-0210.0710.109.859.851398312.011.54
2016-11-0110.0010.0510.0010.05115312.261.57
2016-10-319.9010.059.9010.05257512.251.57
2016-10-2710.0510.0510.0510.05159212.261.57
2016-10-2610.0510.2210.0510.05430012.261.57
2016-10-2510.0510.2010.0510.20250812.441.59
2016-10-2410.0510.0510.0510.05114312.261.57
2016-10-219.9010.009.9010.0094012.661.57
2016-10-2010.0510.0510.0010.00505312.661.57
2016-10-1910.0510.0610.0510.05190012.721.58
2016-10-1810.1010.1010.0010.0060112.661.57
2016-10-139.8810.179.869.86721412.481.55
2016-10-1210.0210.0210.0010.0030312.661.57
2016-10-119.9510.079.9510.07232912.741.58
2016-10-0710.1610.1610.1610.1616412.861.60
2016-10-069.9510.109.9510.08498112.761.58
2016-10-059.8810.109.869.95719512.601.56
2016-10-049.959.969.959.96379012.611.57
2016-10-039.8610.069.859.951011712.601.56
2016-09-309.899.929.889.89140412.521.55
2016-09-299.859.909.859.9080812.531.56
2016-09-289.989.989.859.8565512.471.55
2016-09-269.989.989.859.85174912.471.55
2016-09-239.869.999.869.86102312.481.55
2016-09-229.879.999.859.85267312.471.55
2016-09-219.999.999.959.9531712.601.56
2016-09-209.869.999.859.85561412.471.55
2016-09-199.9410.069.859.85871712.471.55
2016-09-1610.0210.029.879.95238212.601.56
2016-09-159.9210.039.659.701424212.281.52
2016-09-149.859.899.859.85344012.471.55
2016-09-139.859.879.859.8734012.491.55
2016-09-129.899.899.859.89128712.521.55
2016-09-099.889.899.839.83517512.441.54
2016-09-089.899.959.899.93548312.571.56
2016-09-079.809.959.809.80845912.411.54
2016-09-069.809.959.809.84103112.461.55
2016-09-029.829.869.809.86320312.481.55
2016-09-019.809.809.809.8028312.411.54
2016-08-319.809.939.809.80337912.411.54
2016-08-309.849.849.709.70426612.281.52
2016-08-299.769.779.769.7761512.371.54
2016-08-269.789.889.789.88647112.511.55
2016-08-259.759.759.629.671960212.241.52
2016-08-249.719.749.709.70176312.281.52
2016-08-239.759.759.469.752189112.341.53
2016-08-229.709.739.709.72269012.301.53
2016-08-199.409.709.409.70361912.281.52
2016-08-180.000.000.009.5628N/AN/A
2016-08-179.559.569.559.56172912.101.50
2016-08-169.509.559.419.55152612.091.50
2016-08-150.000.000.009.55112N/AN/A
2016-08-129.559.559.559.5580012.091.50
2016-08-119.709.709.709.7080012.281.52
2016-08-100.000.000.009.6667N/AN/A
2016-08-090.000.000.009.66177N/AN/A
2016-08-080.000.000.009.66184N/AN/A
2016-08-059.659.759.649.66221212.231.52
2016-08-040.000.000.009.7021N/AN/A
2016-08-039.709.709.709.7018112.281.52
2016-08-020.000.000.009.640N/AN/A
2016-08-019.639.649.639.6440312.201.51
2016-07-299.379.949.379.9478312.581.56
2016-07-289.609.619.609.60146612.151.51
2016-07-270.000.000.009.84145N/AN/A
2016-07-260.000.000.009.8413N/AN/A
2016-07-259.559.849.389.84904912.451.55
2016-07-229.739.759.739.7554512.341.53
2016-07-210.000.000.009.7370N/AN/A
Get more Data

Colony Bankcorp Stock Chart

View CBAN PE ratio, PS ratio stocks charts and compare with peers.
CBAN Chart
Note: Compare Colony Bankcorp stock price history with the index and industry peers.

Colony Bankcorp Historical Prices: Past 5 years

Max Stock Price 11.5 Dec 02,2016
Min Stock Price 1.9 Jan 17,2012
Avg Stock Price 6.87

Colony Bankcorp Historical PE ratio: Past 5 years

Max PE Ratio 72.1 Jun 06,2012
Min PE Ratio 11.58 Jul 06,2016
Avg PE Ratio 21.46

Colony Bankcorp Historical PS ratio: Past 5 years

Max PS Ratio 1.79 Dec 02,2016
Min PS Ratio 0.25 Jan 17,2012
Avg PS Ratio 1.05

CBAN Industry Peers

Company Price Change (%)
Bank Of South Carolina (BKSC)20.750.04 (0.19%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
United Community Banks (UCBI)27.610.09 (0.33%)
State Bank Financial (STBZ)24.850.07 (0.28%)
Southeastern Bank Financial (SBFC)61.740.26 (0.42%)
Fidelity Southern (LION)22.640.22 (0.96%)
Southwest Georgia Financial (SGB)181 (5.88%)

We provide Colony Bankcorp historical quotes along with PE ratio and PS ratio for doing Colony Bankcorp fundamental analysis. The price movement is easily depicted in the Colony Bankcorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   CBAN saw a high of 11.35, and a low of 11.15 on last trading day. The average P/S ratio was 1 as can be seen by Colony Bankcorp stock price history. .