Colony Bankcorp - 22 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 March 31, 2020 is 12.50.
  • The all-time high Colony Bankcorp stock closing price was 33.30 on June 06, 2005.
  • The Colony Bankcorp 52-week high stock price is 18.95, which is 51.6% above the current share price.
  • The Colony Bankcorp 52-week low stock price is 10.34, which is 17.3% below the current share price.
  • The average Colony Bankcorp stock price for the last 52 weeks is 15.82.
Colony Bankcorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 14.2947 15.7900 15.7900 10.7900 12.5000 -24.24%
2019 16.2687 14.6000 18.0000 14.5300 16.5000 13.01%
2018 16.4456 14.4000 19.5000 13.6500 14.6000 0.00%
2017 13.7291 13.3000 14.7000 12.6500 14.6000 10.61%
2016 9.8196 9.5700 13.2000 8.3001 13.2000 38.51%
2015 8.6177 7.7883 9.9900 7.3700 9.5300 20.94%
2014 6.4944 6.1000 7.8800 5.7000 7.8800 29.18%
2013 6.1617 3.5500 7.4900 3.5500 6.1000 69.44%
2012 4.0408 2.1000 7.5700 1.9000 3.6000 60.71%
2011 3.2446 4.2300 4.4900 2.0100 2.2400 -44.42%
2010 5.3743 4.4999 8.6600 3.6200 4.0300 -12.58%
2009 6.7689 8.0300 9.3000 3.6900 4.6100 -42.55%
2008 11.2990 15.5200 15.9000 6.7100 8.0250 -47.20%
2007 18.9177 17.6800 21.8500 14.5500 15.2000 -14.12%
2006 20.5426 24.7000 27.5500 17.1900 17.7000 -29.14%
2005 26.7283 27.0720 33.3000 22.2500 24.9800 -8.16%
2004 19.1239 16.1600 28.0000 15.8000 27.2000 68.32%
2003 13.3674 10.2400 17.2864 9.6320 16.1600 57.81%
2002 9.1115 8.5760 10.3552 8.1600 10.2400 19.40%
2001 7.6478 6.4000 8.5760 6.4000 8.5760 34.00%
2000 6.9366 8.6400 8.9600 6.0000 6.4000 -25.93%
1999 8.1358 8.0800 9.6000 7.1488 8.6400 5.88%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.118B $0.075B
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 $9.095B 6.13
First Citizens BancShares (FCNCA) United States $3.426B 7.94
Popular (BPOP) United States $3.165B 5.20
Pinnacle Financial Partners (PNFP) United States $2.897B 7.06
Synovus Financial (SNV) United States $2.636B 4.60
First Horizon National (FHN) United States $2.628B 5.05
F.N.B (FNB) United States $2.382B 6.16
United Bankshares (UBSI) United States $2.342B 9.04
CenterState Bank (CSFL) United States $2.211B 8.38
Simmons First National (SFNC) United States $2.165B 6.97
Home BancShares (HOMB) United States $2.032B 7.08
South State (SSB) United States $2.004B 10.64
IBERIABANK (IBKC) United States $1.966B 5.34
BancorpSouth Bank (BXS) United States $1.950B 7.43
Hancock Whitney (HWC) United States $1.684B 4.71
Ameris Bancorp (ABCB) United States $1.619B 6.14
WesBanco (WSBC) United States $1.607B 7.81
Trustmark (TRMK) United States $1.512B 10.02
Hilltop Holdings (HTH) United States $1.334B 6.05
Towne Bank (TOWN) United States $1.281B 9.14
Renasant (RNST) United States $1.216B 7.33
First BanCorp (FBP) United States $1.152B 7.16
City Holding (CHCO) United States $1.073B 12.14
Independent Bank (IBTX) United States $0.985B 4.50
Seacoast Banking Of Florida (SBCF) United States $0.921B 8.85
Cadence Bancorp (CADE) United States $0.840B 3.91
National Bank Holdings (NBHC) United States $0.744B 9.35
Veritex Holdings (VBTX) United States $0.724B 6.26
Republic Bancorp (RBCAA) United States $0.686B 8.21
First Bancorp (FBNC) United States $0.654B 7.22
Stock Yards Bancorp (SYBT) United States $0.649B 9.91
Mercantil Bank Holding (AMTB) United States $0.646B 12.44
Carolina Financial (CARO) United States $0.643B 8.63
Triumph Bancorp (TBK) United States $0.631B 11.64
Community Trust Bancorp (CTBI) United States $0.569B 8.80
Live Oak Bancshares (LOB) United States $0.510B 26.89
Allegiance Bancshares (ABTX) United States $0.493B 9.58
Origin Bancorp (OBNK) United States $0.456B 8.46
CBTX (CBTX) United States $0.444B 8.76
First Community Bancshares (FCBC) United States $0.413B 10.62
First Bancshares (FBMS) United States $0.362B 6.89
Capital City Bank Group (CCBG) United States $0.335B 10.89
Customers Bancorp (CUBI) United States $0.323B 4.57
Franklin Financial Network (FSB) United States $0.319B 9.98
MetroCity Bankshares (MCBS) United States $0.284B 0.00
South Plains Financial (SPFI) United States $0.266B 8.73
HomeTrust Bancshares (HTBI) United States $0.264B 9.35
American National Bankshares (AMNB) United States $0.249B 7.45
Summit Financial (SMMF) United States $0.246B 7.43
Southern National Bancorp Of Virginia (SONA) United States $0.237B 6.59
Home Bancorp (HBCP) United States $0.222B 7.90
National Bankshares (NKSH) United States $0.214B 12.83
Southern First Bancshares (SFST) United States $0.212B 7.78
Spirit Of Texas Bancshares (STXB) United States $0.190B 7.36
Premier Financial Bancorp (PFBI) United States $0.178B 7.35
Capstar Financial Holdings (CSTR) United States $0.175B 7.20
Fvcbankcorp (FVCB) United States $0.163B 10.77
Chemung Financial Corp (CHMG) United States $0.160B 10.26
C&F Financial (CFFI) United States $0.146B 7.06
First Guaranty Bancshares (FGBI) United States $0.142B 10.01
Auburn National Bancorporation (AUBN) United States $0.140B 14.44
Investar Holding (ISTR) United States $0.137B 6.91
Reliant Bancorp (RBNC) United States $0.135B 7.37
Peoples Bancorp Of North Carolina (PEBK) United States $0.127B 9.13
Citizens Holding (CIZN) United States $0.111B 17.30
First Community (FCCO) United States $0.108B 10.08
Truxton (TRUX) $0.107B 10.98
Chesapeake Financial Shares (CPKF) United States $0.085B 7.51
Bank7 (BSVN) United States $0.080B 9.76
Old Point Financial (OPOF) United States $0.079B 10.10
Bank Of South Carolina (BKSC) United States $0.077B 10.69
First National (FXNC) United States $0.075B 7.85
Commonwealth Business Bank (CBBI) United States $0.071B 5.34
Madison County Financial (MCBK) United States $0.063B 11.94
South Atlantic Bancshares (SABK) $0.060B 10.00
COMMNTY FST BCS (CFBI) United States $0.056B 247.73
Fauquier Bankshares (FBSS) United States $0.052B 7.67
Southwest Georgia Financial (SGB) United States $0.048B 9.09
First US Bancshares (FUSB) United States $0.038B 9.31
Bank Of The James Financial (BOTJ) United States $0.038B 6.88
Village Bank And Trust Financial (VBFC) United States $0.037B 9.06
OptimumBank Holdings (OPHC) United States $0.005B 0.00