Colony Bankcorp Inc (CBAN)
10.76
-0.04
(-0.37%)
USD |
NASDAQ |
Apr 24, 16:00
10.90
+0.14
(+1.30%)
After-Hours: 20:00
Colony Bankcorp Price: 10.76 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 10.65 | 10.96 | 10.60 | 10.76 | 43662.00 |
Apr 23, 2024 | 10.89 | 10.96 | 10.73 | 10.80 | 13240.00 |
Apr 22, 2024 | 10.69 | 10.93 | 10.52 | 10.70 | 17648.00 |
Apr 19, 2024 | 10.42 | 10.68 | 10.33 | 10.63 | 35912.00 |
Apr 18, 2024 | 10.52 | 10.67 | 10.33 | 10.45 | 39146.00 |
Apr 17, 2024 | 10.58 | 10.65 | 10.48 | 10.53 | 15840.00 |
Apr 16, 2024 | 10.60 | 10.76 | 10.40 | 10.59 | 36418.00 |
Apr 15, 2024 | 10.55 | 10.70 | 10.40 | 10.58 | 32977.00 |
Apr 12, 2024 | 10.50 | 10.75 | 10.50 | 10.57 | 17765.00 |
Apr 11, 2024 | 10.72 | 10.78 | 10.55 | 10.63 | 30918.00 |
Apr 10, 2024 | 10.79 | 10.83 | 10.53 | 10.72 | 49631.00 |
Apr 09, 2024 | 10.96 | 11.08 | 10.81 | 10.95 | 16477.00 |
Apr 08, 2024 | 10.99 | 11.06 | 10.80 | 10.88 | 37005.00 |
Apr 05, 2024 | 10.82 | 10.92 | 10.70 | 10.85 | 18985.00 |
Apr 04, 2024 | 11.09 | 11.23 | 10.79 | 10.79 | 21628.00 |
Apr 03, 2024 | 10.83 | 11.01 | 10.83 | 10.94 | 19907.00 |
Apr 02, 2024 | 11.05 | 11.18 | 10.80 | 10.90 | 31203.00 |
Apr 01, 2024 | 11.49 | 11.58 | 11.13 | 11.15 | 20805.00 |
Mar 28, 2024 | 11.10 | 11.63 | 11.10 | 11.50 | 27728.00 |
Mar 27, 2024 | 10.84 | 11.20 | 10.84 | 11.16 | 44028.00 |
Mar 26, 2024 | 11.01 | 11.25 | 10.85 | 10.90 | 33494.00 |
Mar 25, 2024 | 11.23 | 11.32 | 11.03 | 11.04 | 21928.00 |
Mar 22, 2024 | 11.33 | 11.33 | 11.09 | 11.19 | 28043.00 |
Mar 21, 2024 | 11.29 | 11.39 | 11.16 | 11.27 | 44725.00 |
Mar 20, 2024 | 10.69 | 11.23 | 10.51 | 11.14 | 70557.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.74
Minimum
May 11 2023
19.28
Maximum
Nov 01 2021
14.08
Average
14.14
Median
Dec 16 2020
Price Benchmarks
Northrim BanCorp Inc | 46.97 |
Southern First Bancshares Inc | 28.02 |
HarborOne Bancorp Inc | 10.05 |
Eastern Bankshares Inc | 13.13 |
Texas Community Bancshares Inc | 14.23 |
Price Related Metrics
PE Ratio | 8.677 |
PS Ratio | 1.661 |
PEG Ratio | 0.9892 |
Price to Book Value | 0.7411 |
Price to Free Cash Flow | 10.89 |
Earnings Yield | 11.52% |
Market Cap | 188.93M |
PEGY Ratio | 0.6735 |
Normalized PE Ratio | 8.677 |