Colony Bankcorp - 21 Year Stock Price History | CBAN

Historical daily share price chart and data for Colony Bankcorp since 1998 adjusted for splits. The latest closing stock price for Colony Bankcorp as of June 26, 2019 is 17.00.
  • The all-time high Colony Bankcorp stock price is 29.21, which is 71.8% above the current share price.
  • The Colony Bankcorp 52-week high stock price is 18.72, which is 10.1% above the current share price.
  • The Colony Bankcorp 52-week low stock price is 14.23, which is 16.3% below the current share price.
  • The average Colony Bankcorp stock price for the last 52 weeks is 16.82.
Colony Bankcorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 16.5577 14.4623 18.0000 14.3929 17.0000 17.55%
2018 16.1944 14.0908 19.1464 13.3569 14.4623 1.23%
2017 13.3817 12.9190 14.3844 12.3324 14.2865 11.42%
2016 9.5383 9.2958 12.8218 8.0623 12.8218 38.51%
2015 8.3708 7.5652 9.7038 7.1589 9.2570 20.94%
2014 6.3084 5.9252 7.6542 5.5367 7.6542 29.18%
2013 5.9852 3.4483 7.2754 3.4483 5.9252 69.44%
2012 3.9250 2.0398 7.3531 1.8456 3.4969 60.72%
2011 3.1516 4.1088 4.3614 1.9524 2.1758 -44.42%
2010 5.2204 4.3710 8.4119 3.5163 3.9145 -12.58%
2009 6.5299 7.6385 8.8466 3.5843 4.4779 -41.34%
2008 10.4783 14.2346 14.5831 6.3105 7.6338 -45.24%
2007 17.1157 15.8859 19.7176 13.2622 13.9411 -12.34%
2006 18.2579 21.8332 24.3524 15.2450 15.9039 -27.97%
2005 23.4722 23.6802 29.2052 19.6107 22.0807 -7.19%
2004 16.6162 13.9581 24.4335 13.6471 23.7921 70.45%
2003 11.4454 8.7048 14.8197 8.1880 13.9581 60.35%
2002 7.6583 7.1538 8.7194 6.8068 8.7048 21.68%
2001 6.2991 5.2249 7.1538 5.2249 7.1538 36.92%
2000 5.5920 6.9256 7.1821 4.8684 5.2249 -24.56%
1999 6.4776 6.4135 7.6200 5.6743 6.9256 6.93%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.158B $0.059B
Colony Bankcorp, Inc., a multibank holding company, provides retail and commercial banking services to consumers and small to medium size businesses primarily in south Georgia. It offers various deposits, including interest bearing demand and savings deposits, checking accounts, and time deposits, as well as individual retirement accounts. Colony Bank's philosophy is firmly grounded in the principle that banking is about relationships, not just products and technology.
Stock Name Country Market Cap PE Ratio
Regions Financial (RF) United States $14.580B 10.28
Synovus Financial (SNV) United States $5.238B 8.82
Popular (BPOP) United States $5.031B 9.33
First Citizens BancShares (FCNCA) United States $4.870B 12.28
First Horizon National (FHN) United States $4.500B 10.05
Pinnacle Financial Partners (PNFP) United States $4.256B 11.40
IBERIABANK (IBKC) United States $4.003B 10.46
United Bankshares (UBSI) United States $3.703B 14.55
F.N.B (FNB) United States $3.666B 9.82
Hancock Whitney (HWC) United States $3.310B 9.44
Home BancShares (HOMB) United States $3.147B 10.64
CenterState Bank (CSFL) United States $2.897B 0.00
BancorpSouth Bank (BXS) United States $2.760B 12.38
Cadence Bancorp (CADE) United States $2.564B 8.97
South State (SSB) United States $2.564B 13.50
Independent Bank (IBTX) United States $2.322B 11.51
First BanCorp (FBP) United States $2.173B 14.93
Simmons First National (SFNC) United States $2.159B 9.62
Trustmark (TRMK) United States $2.096B 14.78
Renasant (RNST) United States $2.041B 11.30
WesBanco (WSBC) United States $2.013B 11.48
Towne Bank (TOWN) United States $1.964B 13.91
Hilltop Holdings (HTH) United States $1.861B 13.75
Ameris Bancorp (ABCB) United States $1.802B 10.79
Veritex Holdings (VBTX) United States $1.383B 14.00
Seacoast Banking Of Florida (SBCF) United States $1.241B 14.28
City Holding (CHCO) United States $1.230B 14.00
National Bank Holdings (NBHC) United States $1.105B 15.50
First Bancorp (FBNC) United States $1.060B 11.65
Republic Bancorp (RBCAA) United States $0.995B 12.78
Fidelity Southern (LION) United States $0.839B 21.83
Stock Yards Bancorp (SYBT) United States $0.796B 13.89
Origin Bancorp (OBNK) United States $0.784B 15.00
Mercantil Bank Holding (AMTB) United States $0.782B 0.00
Carolina Financial (CARO) United States $0.772B 12.32
Triumph Bancorp (TBK) United States $0.757B 12.72
Community Trust Bancorp (CTBI) United States $0.731B 11.89
CBTX (CBTX) United States $0.727B 14.42
Allegiance Bancshares (ABTX) United States $0.692B 12.62
Live Oak Bancshares (LOB) United States $0.663B 15.42
Customers Bancorp (CUBI) United States $0.619B 9.17
First Community Bancshares (FCBC) United States $0.517B 14.47
First Bancshares (FBMS) United States $0.513B 11.83
HomeTrust Bancshares (HTBI) United States $0.451B 18.02
Capital City Bank Group (CCBG) United States $0.414B 16.75
Franklin Financial Network (FSB) United States $0.406B 11.34
American National Bankshares (AMNB) United States $0.398B 13.15
Southern National Bancorp Of Virginia (SONA) United States $0.352B 10.27
Home Bancorp (HBCP) United States $0.341B 10.16
Summit Financial (SMMF) United States $0.329B 11.64
Spirit Of Texas Bancshares (STXB) United States $0.307B 17.98
SOUTH PLAINS FI (SPFI) United States $0.295B 0.00
Southern First Bancshares (SFST) United States $0.281B 12.52
Capstar Financial Holdings (CSTR) United States $0.266B 12.45
Fvcbankcorp (FVCB) United States $0.260B 17.17
Reliant Bancorp (RBNC) United States $0.253B 16.24
National Bankshares (NKSH) United States $0.244B 14.98
Investar Holding (ISTR) United States $0.233B 13.50
Chemung Financial Corp (CHMG) United States $0.228B 12.97
Premier Financial Bancorp (PFBI) United States $0.211B 9.60
Entegra Financial (ENFC) United States $0.206B 14.17
DNB Financial Corp (DNBF) United States $0.190B 17.84
MidSouth Bancorp (MSL) United States $0.188B 0.00
C&F Financial (CFFI) United States $0.175B 9.82
First Guaranty Bancshares (FGBI) United States $0.173B 12.48
Bank7 (BSVN) United States $0.168B 0.00
Peoples Bancorp Of North Carolina (PEBK) United States $0.162B 11.92
First Community (FCCO) United States $0.142B 12.99
Old Point Financial (OPOF) United States $0.116B 17.69
Auburn National Bancorporation (AUBN) United States $0.113B 12.52
First National (FXNC) United States $0.108B 11.06
Bank Of South Carolina (BKSC) United States $0.104B 15.12
Citizens Holding (CIZN) United States $0.104B 16.83
Fauquier Bankshares (FBSS) United States $0.080B 12.82
COMMNTY FST BCS (CFBI) United States $0.075B 253.75
Citizens First (CZFC) United States $0.064B 13.18
Bank Of The James Financial (BOTJ) United States $0.064B 11.71
First US Bancshares (FUSB) United States $0.058B 18.90
Carolina Trust BancShares (CART) United States $0.055B 16.38
Southwest Georgia Financial (SGB) United States $0.054B 11.44
Village Bank And Trust Financial (VBFC) United States $0.048B 13.96
OptimumBank Holdings (OPHC) United States $0.007B 5.60