CBAN

Colony Bankcorp Inc

$16.75 0.23 (1.39%)
16:00 EDT CBAN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.23 (1.34%)
P/E:       16.42
Market Cap:       141.36M
EPS:       1.02
Volume:       11,200
Day's Range:       16.52 - 16.75
52wk Range:       12.29 - 19.20
Previous Close:       16.75
Historical Data for CBAN
Date Open High Low Volume Close Change %
05/24/19 16.53 16.75 16.52 11,200 16.75 0.23   1.39%
05/23/19 16.38 17.00 16.38 14,818 16.52 -0.24   -1.43%
05/22/19 17.11 17.22 16.55 22,193 16.76 -0.24   -1.41%
05/21/19 17.06 17.06 16.38 33,290 17.00 0.03   0.18%
05/20/19 17.03 17.10 16.96 37,668 16.97 -0.23   -1.34%
05/17/19 17.14 17.25 17.00 13,000 17.20 -0.05   -0.29%
05/16/19 17.20 17.49 17.19 9,699 17.25 0.00   0.00%
05/15/19 17.15 17.51 17.00 22,047 17.25 0.05   0.29%
05/14/19 17.25 17.39 16.92 22,094 17.20 -0.08   -0.46%
05/13/19 17.54 17.54 17.08 14,006 17.28 -0.41   -2.32%
05/10/19 17.20 17.75 17.04 54,200 17.69 0.32   1.84%
05/09/19 16.95 17.75 16.95 12,181 17.37 0.17   0.99%
05/08/19 17.22 17.45 16.81 17,080 17.20 -0.21   -1.21%
05/07/19 17.55 17.55 17.40 1,137 17.41 0.01   0.06%
05/06/19 17.45 17.58 16.99 24,045 17.40 -0.17   -0.97%
05/03/19 17.72 17.72 17.37 7,300 17.57 0.04   0.23%
05/02/19 17.44 17.53 17.44 1,654 17.53 0.24   1.39%
05/01/19 16.97 17.42 16.95 2,808 17.29 0.18   1.05%
04/30/19 16.78 17.43 16.70 11,537 17.11 0.08   0.47%
04/29/19 17.07 17.39 16.74 4,650 17.03 -0.41   -2.35%
04/26/19 16.73 17.44 16.73 1,900 17.44 0.22   1.28%
04/25/19 17.01 17.22 17.01 844 17.22 0.47   2.81%
04/24/19 16.75 16.75 16.75 188 16.75 -0.24   -1.41%
04/23/19 0.00 16.99 16.99 225 16.99 0.00   0.00%
04/22/19 16.64 17.38 16.64 6,411 16.99 -0.10   -0.59%
04/18/19 17.39 17.40 16.77 4,600 17.09 0.26   1.54%
04/17/19 16.81 17.60 16.71 10,421 16.83 -0.29   -1.69%
04/16/19 17.75 17.75 16.96 8,458 17.12 -0.63   -3.55%
04/15/19 17.68 17.75 17.25 3,567 17.75 0.00   0.00%
04/12/19 17.75 17.75 17.40 8,400 17.75 0.60   3.50%
04/11/19 17.00 17.51 16.64 11,962 17.15 0.54   3.25%
04/10/19 17.94 17.97 16.30 19,065 16.61 -1.36   -7.57%
04/09/19 16.80 17.99 16.80 16,211 17.97 0.27   1.53%
04/08/19 17.61 17.94 17.56 4,785 17.70 0.21   1.20%
04/05/19 17.40 18.95 16.66 9,600 17.49 -0.51   -2.83%
04/04/19 16.61 18.00 16.57 3,923 18.00 1.56   9.49%
04/03/19 17.00 17.51 16.44 54,675 16.44 -0.56   -3.29%
04/02/19 17.00 17.05 16.92 5,599 17.00 -0.02   -0.12%
04/01/19 17.05 17.60 16.96 8,299 17.02 -0.08   -0.47%
03/29/19 17.49 17.51 17.10 2,600 17.10 -0.00   0.00%
03/28/19 17.05 17.55 16.55 4,105 17.11 0.11   0.65%
03/27/19 16.55 17.00 16.24 6,632 17.00 0.45   2.72%
03/26/19 16.72 16.72 16.20 2,188 16.55 0.00   0.00%
03/25/19 16.95 16.98 16.37 2,954 16.55 0.05   0.30%
03/22/19 16.75 16.75 16.50 1,300 16.50 0.10   0.61%
03/21/19 17.06 17.27 16.27 2,951 16.40 -0.30   -1.80%
03/20/19 16.73 16.90 16.38 4,109 16.70 -0.97   -5.49%
03/19/19 0.00 17.67 17.67 813 17.67 0.00   0.00%
03/18/19 0.00 17.67 17.67 577 17.67 0.00   0.00%
03/15/19 17.53 17.93 17.15 8,200 17.67 -0.13   -0.73%
03/14/19 17.52 17.81 17.22 4,252 17.80 0.30   1.71%
03/13/19 16.76 17.50 16.70 4,843 17.50 0.52   3.06%
03/12/19 16.75 17.03 16.67 1,223 16.98 0.48   2.91%
03/11/19 16.62 16.81 16.50 471 16.50 -0.90   -5.17%
03/08/19 17.40 17.40 17.40 300 17.40 0.35   2.05%
03/07/19 17.29 17.30 17.05 713 17.05 -0.35   -2.01%
03/06/19 16.75 17.48 16.75 2,413 17.40 0.89   5.39%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!