COLONY BANKCORP, INC. |
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 11.38 USD | +0.75% |
|
+2.85% | -14.40% |
| Apr. 25 | Transcript : Colony Bankcorp, Inc., Q1 2024 Earnings Call, Apr 25, 2024 | |
| Apr. 24 | Earnings Flash (CBAN) COLONY BANKCORP Posts Q1 EPS $0.33, vs. Street Est of $0.31 | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-30 | 2024-05-01 | 2024-05-02 | 2024-05-03 | 2024-05-06 | |
|---|---|---|---|---|---|
| Last | 10.87 $ | 10.98 $ | 11.2 $ | 11.3 $ | 11.38 $ |
| Volume | 43 719 | 25 897 | 30 783 | 37 235 | 7 555 |
| Change | -1.81% | +1.01% | +2.00% | +0.89% | +0.75% |
| Opening | 10.93 | 10.88 | 10.97 | 11.31 | 11.25 |
| High | 11.15 | 11.11 | 11.41 | 11.70 | 11.52 |
| Low | 10.68 | 10.88 | 10.97 | 11.20 | 11.21 |
Performance
| 1 day | +0.89% | ||
| 1 week | +4.63% | ||
| Current month | +3.96% | ||
| 1 month | +4.15% | ||
| 3 months | -4.48% | ||
| 6 months | +8.45% | ||
| Current year | -15.04% | ||
| 1 year | +23.09% | ||
| 3 years | -30.29% | ||
| 5 years | -35.69% | ||
| 10 years | +87.71% |
Volumes
marketsDaily volume
37 235
Estimated daily volume
37 235
Avg. Volume 20 sessions
29 879
Daily volume ratio
1.25
Avg. Volume 20 sessions USD
337 632.70
Record volume 1
1 990 999
Record volume 2
1 380 519
Record volume 3
984 139
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
198 412 304
Net sales (USD)
113 878 000
Number of employees
451
Sales / Employee (USD)
252 501
Free-Float
92.49 %
Free-Float capitalization (USD)
183 519 774
Average Daily Capital Traded
0.17%
Highs and lows
1 week
10.68
11.70
1 month
10.3311.70
Current year
10.3313.43
1 year
8.6013.58
3 years
8.5919.59
5 years
8.5919.59
10 years
5.4519.59
Indicators
Moving average 5 days
11.08
Moving average 20 days
10.77
Moving average 50 days
10.95
Moving average 100 days
11.69
Price spread / (MMA5)
-1.91%
Price spread / (MMA20)
-4.69%
Price spread / (MMA50)
-3.06%
Price spread / (MMA100)
+3.43%
STIM
RSI 9 days
65.90
RSI 14 days
59.23
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.89% | +4.63% | -15.04% | +23.09% | 198M | ||
| -0.60% | -1.54% | +12.00% | +39.32% | 547B | ||
| +0.98% | -1.56% | +10.60% | +34.39% | 291B | ||
| 0.00% | +2.14% | +12.30% | -8.14% | 250B | ||
| +0.18% | +0.05% | +21.78% | +57.99% | 209B | ||
| +1.72% | -2.20% | +19.13% | +3.80% | 171B | ||
| +0.58% | +2.76% | +12.04% | -7.46% | 169B | ||
| +0.07% | +6.31% | +11.01% | +17.62% | 164B | ||
| +1.94% | +3.16% | +3.27% | +5.57% | 143B | ||
| +0.44% | -0.13% | -10.63% | -7.11% | 139B | ||
| +1.18% | +2.42% | +4.28% | +20.05% | 127B | ||
| -0.61% | +0.10% | +28.27% | +80.15% | 120B | ||
| -1.63% | -0.49% | +23.33% | -1.10% | 119B | ||
| -5.84% | -7.88% | -12.64% | -10.20% | 96.38B | ||
| +0.29% | -1.21% | +15.00% | +22.20% | 96.21B | ||
| -2.84% | -2.18% | +25.92% | +38.53% | 88.99B | ||
| Average | -0.18% | +1.47% | +10.04% | +19.29% | ||
| Weighted average by Cap. | -0.03% | +0.87% | +11.95% | +22.10% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
6fdec70b6e11ce095f186ad5.lyHdU3WrKpWUU1erVtJSebFfXro7IjzB4-LwGdDgNm4.oRKbIxSfXqXSGwb6MpUwVPQFBINxQ36NrZWce5iJTwvbTrcwFvpjo_UEBg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 03:59:52 pm | 11.28 | 100 | 23,361 |
| 03:57:56 pm | 11.29 | 100 | 23,261 |
| 03:55:04 pm | 11.29 | 100 | 23,161 |
| 03:53:10 pm | 11.3 | 100 | 23,061 |
| 03:53:10 pm | 11.3 | 100 | 22,961 |
| 03:49:26 pm | 11.3 | 100 | 22,861 |
| 03:48:36 pm | 11.3 | 100 | 22,761 |
| 03:44:44 pm | 11.32 | 100 | 22,661 |
| 03:44:44 pm | 11.33 | 100 | 22,561 |
| 03:44:44 pm | 11.33 | 100 | 22,461 |
Monthly variations
Annual change
| 2024 | -15.04% | ||
| 2023 | +4.81% | ||
| 2022 | -25.66% | ||
| 2021 | +16.52% | ||
| 2020 | -11.21% | ||
| 2019 | +13.01% | ||
| 2018 | 0.00% | ||
| 2017 | +10.61% | ||
| 2016 | +38.51% | ||
| 2015 | +20.94% | ||
| 2014 | +29.18% | ||
| 2013 | +69.44% | ||
| 2012 | +60.71% | ||
| 2011 | -44.42% | ||
| 2010 | -12.58% | ||
| 2009 | -42.55% | ||
| 2008 | -47.20% | ||
| 2007 | -14.12% | ||
| 2006 | -29.14% | ||
| 2005 | -6.34% | ||
| 2004 | +65.05% | ||
| 2003 | +58.81% | ||
| 2002 | +18.66% | ||
| 2001 | +34.00% | ||
| 2000 | -25.93% | ||
| 1999 | +6.93% | ||
| 1998 | +26.25% |
- Stock Market
- Equities
- CBAN Stock
- Quotes Colony Bankcorp, Inc.