Historical Stock Price
| Home |
| Free Dividend Report |
| CBAN Dividend History |
| CBAN Historical Stock Prices |
| Preferred Stock Newsletter |
| CBAN Options Chain |
| Stock Message Boards |
Colony Bankcorp (CBAN) has the following price history information. Looking back at CBAN historical stock prices for the last five trading days, on April 15, 2024, CBAN opened at $10.55, traded as high as $10.70 and as low as $10.40, and closed at $10.58. Trading volume was a total of 33.00K shares. On April 16, 2024, CBAN opened at $10.60, traded as high as $10.76 and as low as $10.40, and closed at $10.59. Trading volume was a total of 36.40K shares. On April 17, 2024, CBAN opened at $10.59, traded as high as $10.65 and as low as $10.48, and closed at $10.53. Trading volume was a total of 15.80K shares. On April 18, 2024, CBAN opened at $10.52, traded as high as $10.67 and as low as $10.33, and closed at $10.45. Trading volume was a total of 39.10K shares. On April 19, 2024, CBAN opened at $10.42, traded as high as $10.68 and as low as $10.33, and closed at $10.63. Trading volume was a total of 35.90K shares.
CBAN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Colony Bankcorp shares, starting with a $10,000 purchase of CBAN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $6.10 | ||
| End price/share: | $10.63 | ||
| Starting shares: | 1,639.34 | ||
| Ending shares: | 1,952.23 | ||
| Dividends reinvested/share: | $2.40 | ||
| Total return: | 107.52% | ||
| Average Annual Total Return: | 7.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,744.92 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $6.10 | ||
| End price/share: | $10.63 | ||
| Dividends collected/share: | $2.40 | ||
| Total return: | 113.56% | ||
| Average Annual Total Return: | 7.88% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,350.57 | ||
| Years: | 10.00 | ||
 | |||||
| CBAN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $10.55 | $10.70 | $10.40 | $10.58 | 33.00K |
| 04/16/2024 | $10.60 | $10.76 | $10.40 | $10.59 | 36.40K |
| 04/17/2024 | $10.59 | $10.65 | $10.48 | $10.53 | 15.80K |
| 04/18/2024 | $10.52 | $10.67 | $10.33 | $10.45 | 39.10K |
| 04/19/2024 | $10.42 | $10.68 | $10.33 | $10.63 | 35.90K |
|
| About Colony Bankcorp |
| Colony Bankcorp is a bank holding company. Through its subsidiary, Colony Bank, Co. provides banking products and services to commercial and consumer customers in its markets. Co.'s product line includes, among other things, loans to small and medium-sized businesses, residential and commercial construction and land development loans, commercial real estate loans, commercial loans, agri-business and production loans, residential mortgage loans, home equity loans, consumer loans and a variety of demand, savings and time deposit products. Co. also provides internet banking services, electronic bill payment services, safe deposit box rentals, and telephone banking. |
| CBAN Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $10.58 |
| 04/16/2024 | $10.59 |
| 04/17/2024 | $10.53 |
| 04/18/2024 | $10.45 |
| 04/19/2024 | $10.63 |
| Financials Historical Prices |
| CBAN is categorized under the Financials sector; below are some other companies in the same sector:
CBF Historical Stock Prices Also explore: CBAN shares outstanding history
|
Free CBAN Email Alerts:
CBAN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.