Colony Bankcorp Inc (CBAN)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | CBAN | FCNCA | RF | PNFP | BPOP |
| Company | Colony Bankcorp Inc | First Citizens Bancs | Regions Financial Corp | Pinnacle Finl Ptnrs | Popular Inc |
| Price Information | |||||
| Exchange | NYSE | NASDAQ | NYSE | NASDAQ | NASDAQ |
| Open | 15.85 | 1,934.20 | 22.46 | 110.79 | 105.38 |
| High | 15.96 | 1,941.29 | 22.50 | 110.79 | 105.73 |
| Low | 15.63 | 1,917.10 | 22.17 | 109.27 | 104.83 |
| Last | 15.73 | 1,918.20 | 22.25 | 109.85 | 105.15 |
| Change | -0.18 | -19.59 | -0.29 | -0.82 | -0.14 |
| % Change | -1.13% | -1.01% | -1.29% | -0.74% | -0.13% |
| Volume | 30,200 | 60,300 | 4,874,200 | 326,700 | 861,500 |
| 20-Day Average Volume | 47,935 | 83,660 | 6,419,970 | 392,550 | 558,615 |
| Previous Close | 15.91 | 1,937.79 | 22.54 | 110.67 | 105.29 |
| Industry | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 15.74 | 1,851.07 | 21.29 | 105.62 | 100.08 |
| 20-Day Raw Stochastic | 41.18% | 77.18% | 84.91% | 79.58% | 95.75% |
| 20-Day Relative Strength | 50.08% | 56.25% | 58.14% | 57.89% | 68.28% |
| Weighted Alpha | +23.94 | +3.76 | +10.06 | +29.89 | +19.57 |
| Today's Opinion | 40% Sell | 40% Sell | 40% Sell | 8% Buy | 40% Buy |
| Previous Opinion | 8% Sell | 40% Sell | 24% Sell | 8% Buy | 40% Buy |
| Last Month's Opinion | 72% Sell | 88% Sell | 88% Sell | 72% Sell | 100% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.96% since 05/13/25 | -1.89% since 05/13/25 | -0.85% since 05/13/25 | -1.49% since 05/13/25 | +1.04% since 05/13/25 |
| Low | 15.63 on 05/20/25 | 1,917.10 on 05/20/25 | 22.17 on 05/20/25 | 108.68 on 05/16/25 | 102.96 on 05/15/25 |
| High | 16.43 on 05/19/25 | 1,977.80 on 05/15/25 | 22.68 on 05/16/25 | 112.32 on 05/14/25 | 105.73 on 05/20/25 |
| 1-Month | |||||
| %Chg | +6.28% since 04/17/25 | +11.74% since 04/17/25 | +15.23% since 04/17/25 | +15.50% since 04/17/25 | +22.54% since 04/17/25 |
| Low | 14.54 on 04/21/25 | 1,658.29 on 04/21/25 | 18.83 on 04/21/25 | 92.31 on 04/21/25 | 84.32 on 04/21/25 |
| High | 16.43 on 05/19/25 | 1,981.56 on 05/12/25 | 22.68 on 05/16/25 | 113.15 on 05/12/25 | 105.73 on 05/20/25 |
| 3-Month | |||||
| %Chg | -8.97% since 02/20/25 | -9.40% since 02/20/25 | -7.52% since 02/20/25 | -7.13% since 02/20/25 | +1.14% since 02/20/25 |
| Low | 13.99 on 04/11/25 | 1,473.62 on 04/04/25 | 17.74 on 04/09/25 | 81.57 on 04/04/25 | 78.23 on 04/07/25 |
| High | 17.49 on 02/21/25 | 2,117.99 on 02/21/25 | 24.19 on 02/21/25 | 119.02 on 02/21/25 | 105.73 on 05/20/25 |
| 6-Month | |||||
| %Chg | -7.31% since 11/20/24 | -15.07% since 11/20/24 | -15.27% since 11/20/24 | -9.55% since 11/20/24 | +8.83% since 11/20/24 |
| Low | 13.99 on 04/11/25 | 1,473.62 on 04/04/25 | 17.74 on 04/09/25 | 81.57 on 04/04/25 | 78.23 on 04/07/25 |
| High | 18.49 on 11/29/24 | 2,412.93 on 01/24/25 | 27.96 on 11/25/24 | 131.91 on 11/25/24 | 106.81 on 02/18/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 277,518 | 25,751,272 | 20,261,882 | 8,583,121 | 7,213,523 |
| Shares Outstanding, K | 17,443 | 13,289 | 898,930 | 77,556 | 68,511 |
| Annual Sales | 176,620,000 | 14,968,000,000 | 9,373,000,000 | 3,069,280,000 | 4,332,170,000 |
| Annual Net Income | 23,870,000 | 2,777,000,000 | 1,893,000,000 | 475,060,000 | 614,210,000 |
| Last Quarter Sales | 44,570,000 | 3,530,000,000 | 2,315,000,000 | 766,590,000 | 1,069,060,000 |
| Last Quarter Net Income | 6,610,000 | 483,000,000 | 490,000,000 | 140,410,000 | 177,500,000 |
| 60-Month Beta | 0.62 | 0.64 | 0.97 | 1.00 | 0.60 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.38 on 04/23/25 | 37.79 on 04/24/25 | 0.54 on 04/17/25 | 1.90 on 04/14/25 | 2.56 on 04/23/25 |
| Latest Earnings Date | 04/23/25 | 04/24/25 | 04/17/25 | 04/14/25 | 04/23/25 |
| Most Recent Dividend | 0.115 on 05/07/25 | 1.950 on 02/28/25 | 0.250 on 03/03/25 | 0.240 on 05/02/25 | 0.700 on 03/18/25 |
| Next Ex-Dividends Date | 05/07/25 | 05/30/25 | 06/02/25 | 05/02/25 | 05/29/25 |
| Ratios | |||||
| Price/Earnings ttm | 10.60 | 10.88 | 10.18 | 15.28 | 10.79 |