Colony Bankcorp Stock Price History (NASDAQ:CBAN)

Add to My Stocks
$13.65 $0.13 (0.94%) CBAN stock closing price Mar 24, 2017 (Closing)

View and download Colony Bankcorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Colony Bankcorp P/E ratio, and PS ratio. The Colony Bankcorp stock price history chart shows that the stock price reached a high of 21.85 on 17 Apr, 2007, and a low of 1.9 on 17 Apr, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2413.6513.6513.6513.65103516.062.13
2017-03-2313.7513.7813.6813.7858816.212.15
2017-03-2213.6013.9513.6013.9555816.412.17
2017-03-2114.0014.0013.7014.00248016.472.18
2017-03-2014.0514.0514.0014.0046716.472.18
2017-03-1714.0514.0514.0514.05242516.532.19
2017-03-1614.0614.0813.9913.99133816.452.18
2017-03-1514.0514.1513.8513.85692516.292.16
2017-03-1414.0014.1013.5014.05191216.522.19
2017-03-1313.6014.2013.5314.00610916.472.18
2017-03-1014.0014.0013.6513.65164816.062.13
2017-03-0913.8014.0013.8013.8088416.242.15
2017-03-0813.8014.0013.8013.80152016.242.15
2017-03-0713.8514.0013.8013.8068816.242.15
2017-03-0614.2014.2014.0014.00193916.472.18
2017-03-0314.2114.4014.2114.25319016.772.22
2017-03-0214.1014.3514.0014.35393616.882.24
2017-03-0113.8014.5513.7513.803747816.242.15
2017-02-2813.8013.8013.6513.70118716.122.14
2017-02-2714.0514.0513.6513.90517616.352.17
2017-02-2413.5514.0013.5114.00419216.472.18
2017-02-2314.0514.0513.5013.801272316.242.15
2017-02-2213.9513.9513.8513.95876416.412.17
2017-02-2113.9514.0013.9313.95873516.412.17
2017-02-1713.8513.8513.8513.8531216.292.16
2017-02-1613.8813.8813.7513.75122916.182.14
2017-02-1513.8513.8513.8013.85129616.292.16
2017-02-1413.5513.6413.5013.64238916.052.13
2017-02-1313.6513.8013.6513.68262216.092.13
2017-02-1013.8313.8313.8313.8318616.272.16
2017-02-0913.8213.8513.8013.85253116.292.16
2017-02-0813.8513.8513.7813.80272916.242.15
2017-02-0713.8013.8513.5913.59741415.992.12
2017-02-0613.9513.9513.5513.90267016.352.17
2017-02-0313.6513.8013.6513.651000516.062.13
2017-02-0213.7013.9513.6513.90122516.352.17
2017-02-0113.9513.9513.5013.853003416.292.16
2017-01-3113.7013.9013.6813.85145316.292.16
2017-01-3013.5013.5013.5013.5032715.882.10
2017-01-270.000.000.0013.70410N/AN/A
2017-01-2613.7013.7013.6913.70463916.122.14
2017-01-2513.5613.7013.5013.55412315.942.11
2017-01-2413.5313.5313.5313.5333115.912.11
2017-01-2313.7513.8513.7513.85157616.292.16
2017-01-2013.5013.7513.5013.65157616.062.13
2017-01-1913.2013.7013.2013.55419516.522.11
2017-01-1813.6014.0013.5013.55392616.522.11
2017-01-1713.5013.7013.5013.65359216.652.13
2017-01-160.000.000.0013.550N/AN/A
2017-01-1313.5014.0013.5013.55511016.522.11
2017-01-1213.6514.2013.5013.559531016.522.11
2017-01-1113.5513.6513.5513.65124616.652.13
2017-01-1013.5013.6513.5013.55530416.522.11
2017-01-0913.6513.6513.5613.65436816.652.13
2017-01-0613.6513.6513.0513.603314216.592.12
2017-01-0513.6513.6513.5013.50452116.462.10
2017-01-0413.4513.7013.3113.601933916.592.12
2017-01-0313.3013.3013.0013.30424916.222.07
2017-01-020.000.000.0013.200N/AN/A
2016-12-3013.1513.3012.8013.201313416.102.06
2016-12-2912.9013.0412.9013.0469115.902.03
2016-12-2812.9012.9012.7912.7929015.601.99
2016-12-2712.7012.8512.6512.801747415.612.00
2016-12-260.000.000.0012.550N/AN/A
2016-12-2312.1012.5512.1012.55260115.311.96
2016-12-2212.0512.6012.0512.501805915.241.95
2016-12-2112.0112.4512.0112.401013515.121.93
2016-12-2012.0012.3012.0012.13550514.791.89
2016-12-1912.0012.0011.3311.33205513.821.77
2016-12-1612.3012.3012.0012.00386214.631.87
2016-12-1511.4512.4011.2512.302102315.001.92
2016-12-1412.1012.3811.1511.152360513.601.74
2016-12-1311.7512.4111.7512.41707015.131.93
2016-12-1211.8512.0011.8512.00105914.631.87
2016-12-0911.9512.1811.1512.00615014.631.87
2016-12-0812.2512.4511.8511.851298114.451.85
2016-12-0711.7512.5511.7511.95172114.571.86
2016-12-0611.4511.7011.4511.65282414.211.82
2016-12-0511.7011.7011.3511.55374114.091.80
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
2016-11-2811.1911.2010.8211.15554613.601.74
2016-11-2510.9011.1510.9011.1588913.601.74
2016-11-240.000.000.0010.900N/AN/A
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
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 14.35 Mar 02,2017
Min Stock Price 3.46 Sep 14,2012
Avg Stock Price 7.51

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 21.11

Colony Bankcorp Historical PS ratio: Past 5 years

Max PS Ratio 2.24 Mar 02,2017
Min PS Ratio 0.5 Sep 14,2012
Avg PS Ratio 1.16

CBAN Industry Peers

Company Price Change (%)
Atlantic Coast Financial (ACFC)7.680.02 (0.26%)
Auburn National (AUBN)32.980.24 (0.73%)
United Community Banks (UCBI)26.580.07 (0.26%)
State Bank Financial (STBZ)24.910.12 (0.48%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Fidelity Southern (LION)20.810.05 (0.24%)
Southwest Georgia Financial (SGB)22.150.09 (0.41%)

Colony Bankcorp historical quotes helps an investor analyze a company's history and do Colony Bankcorp stock analysis . Colony Bankcorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CBAN closed at 13.65 and traded with a volume of 1035 on the last trading day. The average P/S ratio was 1.03 as can be seen by Colony Bankcorp stock price history. .