首頁 / 個股資料 / 相關公司 / ETF成分股
Colony Bankcorp, Inc.
〈CBAN〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
SXC SunCoke Energy Inc. 09/19 7.9200 -0.0200 -0.25 1,552,287 19
TRST TrustCo Bank Corp NY 09/19 39.1200 -0.9200 -2.30 290,243 19
HSII Heidrick & Struggles 09/19 49.8300 -1.4600 -2.85 435,613 19
SCSC ScanSource, Inc. 09/19 43.8000 -0.5300 -1.20 550,528 19
PFIS Peoples Financial Services 09/19 51.3100 -1.6700 -3.15 108,120 19
GNTY Guaranty Bancshares 09/19 49.7400 -2.5900 -4.95 116,801 19
HBCP Home Bancorp 09/19 56.0700 -0.8600 -1.51 78,707 19
CAC Camden National 09/19 40.2200 -1.3000 -3.13 193,901 19
SMBK SmartFinancial 09/19 36.8900 -0.9400 -2.48 177,554 19
BCML BayCom 09/19 29.7500 -1.0200 -3.31 47,829 18
CCNE CNB Financial 09/19 26.1500 -0.5000 -1.88 544,525 18
CCBG Capital City Bank Group 09/19 43.3300 -0.4100 -0.94 219,177 18
SCHL Scholastic Corporation 09/19 24.2300 -3.3100 -12.02 2,118,597 18
DCOM Dime Community Bancshares 09/19 30.9200 -0.8600 -2.71 626,331 18
FNLC The First Bancorp, Inc. 09/19 26.6700 -0.8600 -3.12 71,801 18
BUSE First Busey 09/19 24.7400 -0.4000 -1.59 2,430,787 18
CNOB ConnectOne 09/19 25.8000 -0.4400 -1.68 955,880 18
PEBO Peoples Bancorp 09/19 30.4800 -0.6300 -2.03 371,149 18
CTBI Community Trust Bancorp 09/19 56.5000 -1.1200 -1.94 152,907 18
CZNC Citizens & Northern 09/19 20.0700 -0.4800 -2.34 104,119 18
SCL Stepan 09/19 48.5600 -1.3400 -2.69 386,405 18
PCRX Pacira BioSciences 09/19 26.6600 0.0100 0.04 1,275,019 18
RBB RBB Bancorp 09/19 19.4500 -0.5100 -2.56 129,102 18
GMRE Global Medical REIT 09/19 37.6500 -1.0000 -2.59 516,892 18
WRLD World Acceptance Corporation 09/19 172.1400 -2.9900 -1.71 149,508 18
CARE Carter Bankshares 09/19 19.7700 -0.3800 -1.89 184,990 18
ATEN A10 Networks 09/19 18.1800 0.1100 0.61 2,272,291 18
AGM Federal Agricultural Mortgage - Class C 09/19 183.6000 -4.2500 -2.26 141,413 18
FPI Farmland Partners 09/19 10.9300 -0.1400 -1.26 380,284 18
GSBC Great Southern Bancorp 09/19 62.8800 -1.6300 -2.53 112,081 18
HVT Haverty Furniture 09/19 22.6600 -1.1000 -4.63 330,190 18
EBF Ennis Inc. 09/19 18.1400 -0.1600 -0.87 395,939 18
MLR Miller Industries 09/19 38.1900 -2.7700 -6.76 411,492 18
MCB Metropolitan Bank 09/19 79.1000 -1.6000 -1.98 332,596 18
ACCO Acco Brands Corporation 09/19 4.1000 -0.1000 -2.38 1,580,506 18
PCB PCB Bancorp 09/19 21.4400 -0.6700 -3.03 85,791 18
SFL SFL Corporation 09/19 7.8500 -0.2100 -2.61 1,916,923 18
MSBI Midland States Bancorp 09/19 17.9700 -0.5200 -2.81 257,039 18
WSBC WesBanco 09/19 32.2700 -0.0500 -0.15 2,873,076 18
PLOW Douglas Dynamics 09/19 32.3300 -0.7800 -2.36 205,934 18
UVSP Univest Financial 09/19 31.2100 -0.4000 -1.27 233,689 18
QCRH QCR Holdings 09/19 77.9000 -1.3500 -1.70 232,336 18
UNTY Unity Bancorp, Inc. 09/19 51.4500 -2.2750 -4.23 78,732 18
RM Regional Management Corp. 09/19 44.2000 -1.3400 -2.94 142,303 18
HMN Horace Mann Educators Corp. 09/19 45.8400 -0.4900 -1.06 687,256 18
WAFD WaFd 09/19 31.4300 -0.4000 -1.26 1,990,421 18
NWBI Northwest Bancshares 09/19 12.5700 -0.2200 -1.72 3,151,313 18
CTO CTO Realty Growth 09/19 16.3300 -0.1300 -0.79 546,815 18
CIVB Civista Bancshares 09/19 20.7900 -0.5100 -2.39 652,739 18
BWB Bridgewater Bancshares 09/19 17.3500 -0.3100 -1.76 263,788 18
FRBA First Bank 09/19 16.6600 -0.2900 -1.71 128,805 18
BZH Beazer Homes USA 09/19 24.9100 -0.8200 -3.19 778,757 18
LILAK Liberty Latin America - Class C Common Stock 09/19 8.0800 -0.2000 -2.42 2,996,227 18
KOP Koppers Holdings Inc. 09/19 29.0000 -0.3500 -1.19 591,356 18
SMP Standard Motor Products 09/19 39.5100 -1.0200 -2.52 319,186 18
SPFI South Plains Financial 09/19 39.2200 -1.4300 -3.52 160,699 18
TSBK Timberland Bancorp, Inc. 09/19 34.9000 -0.8200 -2.30 45,619 18
SBSI Southside Bancshares 09/19 30.1400 -0.7800 -2.52 510,541 18
SEM Select Medical Holdings 09/19 12.3500 -0.2800 -2.22 2,355,341 18
GBX Greenbrier Companies 09/19 46.1600 -0.8600 -1.83 761,907 17
LOB Live Oak Bancshares 09/19 37.1200 -0.1300 -0.35 727,908 17
DNOW DNOW 09/19 15.0900 -0.4000 -2.58 1,978,489 17
NVRI Enviri 09/19 12.2800 -0.1900 -1.52 1,710,336 17
NTGR NETGEAR 09/19 29.1200 -0.2000 -0.68 492,711 17
BV BrightView Holdings 09/19 13.3600 -0.2700 -1.98 2,471,686 17
FFIC Flushing Financial 09/19 14.1900 -0.2000 -1.39 623,369 17
HRTG Heritage Insurance 09/19 28.4000 2.9700 11.68 1,785,616 17
PUMP ProPetro Holding 09/19 4.8500 -0.0800 -1.62 18,456,998 17
LXP LXP Industrial Trust 09/19 9.2200 -0.0900 -0.97 6,718,166 17
WERN Werner Enterprises, Inc. 09/19 27.0100 -0.5100 -1.85 1,844,127 17
FFBC First Financial Bancorp. 09/19 26.3600 0 0 2,214,840 17
BAND Bandwidth 09/19 17.5400 -0.5400 -2.99 329,842 17
IDT IDT 09/19 66.9300 -0.9800 -1.44 912,261 17
TRNS Transcat 09/19 75.4500 -0.2900 -0.38 110,216 17
HCC Warrior Met Coal 09/19 62.8900 -0.9100 -1.43 1,830,522 17
FSBW FS Bancorp 09/19 41.2200 -1.1300 -2.67 72,224 17
SCS Steelcase 09/19 16.8800 -0.1000 -0.59 3,188,656 17
INVA Innoviva 09/19 19.1900 -0.7000 -3.52 1,590,772 17
TIPT Tiptree 09/19 23.5900 0 0 348,178 17
BLX Banco Latinoamericano de Comerci 09/19 46.9800 -0.6200 -1.30 275,069 17
ASIX AdvanSix 09/19 20.4100 -0.6700 -3.18 678,218 17
RNST Renasant 09/19 38.3100 -0.4900 -1.26 1,160,447 17
BHE Benchmark Electronics 09/19 40.1300 -0.6600 -1.62 1,974,163 17
WSBF Waterstone Financial, Inc. 09/19 15.1700 -0.1300 -0.85 250,846 17
PLUS ePlus 09/19 74.0800 -0.3900 -0.52 716,306 17
UNF UniFirst 09/19 168.4500 -2.2500 -1.32 413,150 17
GIII G-III Apparel Group 09/19 26.3400 -0.9900 -3.62 1,623,273 17
IOSP Innospec 09/19 79.5500 -2.5400 -3.09 773,621 17
AMPH Amphastar 09/19 27.6400 0.2000 0.73 1,384,028 17
LBRT Liberty Energy 09/19 10.9500 -0.1700 -1.53 7,059,407 17
WABC Westamerica Bancorporation 09/19 49.1200 -0.9600 -1.92 780,489 17
NTB Bank of N.T. Butterfield & Son 09/19 44.8200 -0.9100 -1.99 565,769 17
AMBC Ambac Financial Group, Inc. 09/19 9.1200 0 0 1,034,148 17
TRC Tejon Ranch 09/19 16.2600 -0.1200 -0.73 178,809 17
SKYW SkyWest 09/19 104.2400 -0.2800 -0.27 803,783 17
HTBK Heritage Commerce 09/19 10.2400 -0.1800 -1.73 1,035,977 17
BFC Bank First 09/19 127.4700 -1.9300 -1.49 434,944 17
NTCT NetScout Systems 09/19 25.8300 -0.2300 -0.88 2,214,400 17
CRMT America's Car-Mart 09/19 32.7700 -1.3700 -4.01 419,821 17
BHB Bar Harbor Bank 09/19 31.1400 -1.5200 -4.65 215,255 17
WTTR Select Water Solutions 09/19 9.9800 -0.0300 -0.30 2,405,365 17
FMAO Farmers & Merchants Bancorp 09/19 26.0900 -0.4300 -1.62 56,047 17
KFRC Kforce 09/19 30.0700 -0.7200 -2.34 505,138 17
VTOL Bristow Group 09/19 37.0900 -1.2800 -3.34 272,467 17
REX Rex American Resources Corp. 09/19 30.5300 -0.2700 -0.88 672,876 17
VRNT Verint Systems 09/19 20.2800 -0.0100 -0.05 1,924,622 17
PRK Park National 09/19 169.4500 -2.1200 -1.24 235,634 17
PZZA Papa John's International, Inc. 09/19 47.5100 1.7500 3.82 2,019,762 17
UVE UNIVERSAL INSURANCE HOLDINGS INC 09/19 25.6100 -0.1000 -0.39 251,944 17
AROW Arrow Financial 09/19 29.3600 -0.4400 -1.48 110,833 17
LKFN Lakeland Financial 09/19 65.5500 -1.1600 -1.74 365,709 17
OBK Origin Bank 09/19 35.7400 -1.0000 -2.72 374,932 17
TCMD Tactile Systems Technology 09/19 14.0600 -0.0300 -0.21 431,149 17
LYTS LSI Industries Inc. 09/19 23.3800 -0.0700 -0.30 839,301 17
AWR American States Water Company 09/19 71.8900 -0.0300 -0.04 829,745 17
ACNB ACNB Corporation 09/19 45.1600 -0.8600 -1.87 65,378 17
TRS TriMas 09/19 39.9200 -0.1000 -0.25 927,713 17
AORT Artivion 09/19 40.5500 -0.8100 -1.96 1,311,863 17
FMNB Farmers National Banc 09/19 14.6000 -0.4800 -3.18 308,735 17
SHBI Shore Bancshares 09/19 17.2100 -0.2400 -1.38 560,612 17
FMBH First Mid Bancshares 09/19 39.1900 -1.2500 -3.09 293,994 17
NHC National Healthcare 09/19 117.2200 -1.8500 -1.55 511,250 17
SFST Southern First Bancshares 09/19 45.1800 -0.3600 -0.79 37,555 17
HNI HNI 09/19 45.5200 -0.3400 -0.74 1,388,621 17
PSTL Postal Realty Trust 09/19 16.2300 -0.1200 -0.73 360,161 17
MNRO Monro 09/19 18.0700 -0.1900 -1.04 1,340,945 17
IMKTA Ingles Markets 09/19 69.4200 -1.2000 -1.70 287,410 17
CBNK Capital Bancorp 09/19 32.6800 -0.7700 -2.30 139,187 17
STNG Scorpio Tankers 09/19 58.8100 -0.8700 -1.46 1,270,434 17
HSTM HealthStream 09/19 29.0000 -0.1700 -0.58 498,110 17
DGICA Donegal Group - Class A Common Stock 09/19 19.3300 -0.1800 -0.92 476,962 17
CASS Cass Information Systems 09/19 41.4900 -1.2200 -2.86 109,642 17
CUBI Customers Bancorp 09/19 66.5100 -1.8700 -2.73 836,796 17
AMAL Amalgamated Financial 09/19 28.0900 -0.6400 -2.23 295,999 17
BANF BancFirst 09/19 131.8100 -3.4900 -2.58 434,301 17
KRNY Kearny Financial 09/19 6.5200 -0.2200 -3.26 927,081 17
IBOC International Bancshares 09/19 69.7700 -1.1800 -1.66 744,402 17
EFSC Enterprise Financial Services 09/19 60.3100 -0.9500 -1.55 561,764 17
MOFG MidWestOne 09/19 29.3900 -0.4400 -1.48 697,636 17
HNRG Hallador Energy Company 09/19 19.4900 0.3300 1.72 840,696 17
TPC Tutor Perini 09/19 65.4800 -0.7400 -1.12 929,449 17
MPB Mid Penn Bancorp 09/19 31.3400 -0.3000 -0.95 553,625 17
FDP Fresh Del Monte Produce 09/19 35.6900 -0.5800 -1.60 1,085,496 17
HONE HarborOne Bancorp 09/19 13.4100 -0.1400 -1.03 600,240 17
NATR Nature's Sunshine Products 09/19 16.1700 -0.5800 -3.46 480,031 17
WLFC Willis Lease Finance Corporation 09/19 145.8100 -4.0600 -2.71 178,227 17
PBH Prestige Consumer Healthcare 09/19 63.1000 -1.0000 -1.56 1,033,476 17
SBH Sally Beauty Holdings Inc. 09/19 15.5100 -0.0500 -0.32 3,998,478 17
MCBS Metrocity Bankshares 09/19 29.0100 -0.8650 -2.90 111,062 17
SHOO Steven Madden 09/19 32.0200 -0.6800 -2.08 4,344,265 17
ANGI Angi 09/19 18.0800 -0.0200 -0.11 2,891,639 17
CPS Cooper-Standard 09/19 37.9700 -0.9900 -2.54 204,338 17
BKE Buckle 09/19 60.6900 -0.4800 -0.78 1,573,368 17
UHT Universal Health Realty Income Trust 09/19 41.3500 -0.6900 -1.64 196,645 17
TITN Titan Machinery 09/19 18.2700 -0.9300 -4.84 477,780 17
ZD Ziff Davis 09/19 38.3000 -0.9000 -2.30 1,213,038 17
UFCS United Fire Group 09/19 31.2900 -1.2100 -3.72 336,464 17
PFS Provident Financial Services 09/19 19.9000 -0.4200 -2.07 1,984,581 17
GCO Genesco 09/19 33.1300 -2.1300 -6.04 312,482 17
VPG Vishay Precision 09/19 32.9200 -0.2500 -0.75 158,768 17
WGO Winnebago Industries Inc. 09/19 33.1100 -0.5900 -1.75 1,133,018 17
THFF First Financial 09/19 58.4600 -1.2600 -2.11 179,940 17
GLRE Greenlight Capital Re 09/19 12.8600 -0.0600 -0.46 247,065 17
KALU Kaiser Aluminum 09/19 77.2000 -1.6600 -2.10 275,397 17
ORRF Orrstown Financial Services 09/19 35.4500 -0.3000 -0.84 198,397 17
MGRC McGrath RentCorp 09/19 120.7700 -2.7000 -2.19 282,774 17
AIN Albany 09/19 56.3300 -1.2700 -2.20 648,460 17
CTRE CareTrust REIT 09/19 34.3400 -0.3700 -1.07 5,518,139 17
WTBA West Bancorporation 09/19 20.4400 -0.7000 -3.31 115,738 17
NNI Nelnet, Inc. 09/19 127.0900 -1.2800 -1.00 474,181 17
GOOD Gladstone Commercial Corporation 09/19 12.8800 -0.1500 -1.15 744,334 17
ICFI ICF 09/19 95.1900 -2.5800 -2.64 224,123 17
AXL American Axle & Manufacturing 09/19 6.1900 -0.1200 -1.90 8,804,253 17
CARS Cars.com 09/19 13.3700 -0.2200 -1.62 1,981,293 17
OFG OFG 09/19 44.2800 -0.5600 -1.25 1,013,326 17
LXFR Luxfer Holdings 09/19 14.0800 -0.6900 -4.67 286,366 17
NX Quanex Building Products 09/19 13.7400 -0.8100 -5.57 1,546,569 17
TTI Tetra Technologies 09/19 5.3000 0.0300 0.57 3,218,654 17
LZB La-Z-Boy 09/19 33.7000 -0.4800 -1.40 1,791,590 17
STBA S&T Bancorp, Inc. 09/19 39.2800 -0.7200 -1.80 474,165 17
MTRN Materion 09/19 120.4900 -1.6300 -1.33 394,697 17
THR Thermon Group Holdings Inc. 09/19 27.4100 0.3200 1.18 683,332 17
GTN Gray Media 09/19 5.5200 0.0100 0.18 2,624,886 17
FRPH FRP Holdings 09/19 24.5000 -0.5200 -2.08 176,437 17
FCBC First Community Bankshares 09/19 36.3800 -1.2200 -3.24 180,092 17
CAL Caleres 09/19 14.3200 -0.6700 -4.47 1,399,962 17
MTX Minerals Technologies Inc. 09/19 62.9200 -1.7600 -2.72 683,244 17
OXM Oxford Industries 09/19 44.4500 -1.1100 -2.44 701,002 17
TWI Titan 09/19 8.1600 -0.3100 -3.66 1,154,007 17
FULT Fulton Financial 09/19 19.3800 -0.0900 -0.46 4,244,803 17
AVNS Avanos Medical 09/19 11.9100 -0.3700 -3.01 1,313,476 17
LAUR Laureate Education 09/19 29.8900 0.2800 0.95 2,133,946 17
GDEN Golden Entertainment 09/19 24.5700 -0.0600 -0.24 352,147 17
ALGT Allegiant Travel 09/19 61.0000 -1.5100 -2.42 712,209 17
WINA Winmark Corporation 09/19 505.6300 -9.3200 -1.81 171,959 17
CNMD CONMED 09/19 50.0100 -1.4100 -2.74 563,299 17
INDB Independent Bank Corp. 09/19 71.1300 -1.7100 -2.35 1,012,941 17
FBIZ First Business Financial Services 09/19 52.3000 -0.3850 -0.73 109,167 17
SPOK Spok 09/19 17.4200 -0.1800 -1.02 131,986 17
EGBN Eagle Bancorp 09/19 21.1700 -0.2500 -1.17 1,649,776 17
GLDD Great Lakes Dredge & Dock 09/19 12.1100 -0.1600 -1.30 1,005,156 17
BY Byline Bancorp 09/19 28.4700 -0.8000 -2.73 1,349,315 17
CMRE Costamare 09/19 12.2800 -0.4500 -3.53 738,117 17
DHT DHT Holdings 09/19 12.5000 -0.3000 -2.34 2,074,211 17
HOPE Hope Bancorp 09/19 10.9400 -0.2900 -2.58 1,981,877 17
EFC Ellington Financial 09/19 13.1700 -0.0600 -0.45 3,147,560 17
ALG Alamo Group 09/19 198.4600 -5.6400 -2.76 261,966 17
AMTB Amerant Bancorp - Class A 09/19 20.7000 -0.5900 -2.77 478,180 17
NBHC National Bank Holdings Corporation 09/19 39.9600 -1.6200 -3.90 821,314 17
MRC MRC Global 09/19 14.2500 -0.3600 -2.46 3,098,064 17
CRGY Crescent Energy 09/19 8.4100 -0.3700 -4.21 11,279,870 17
JBSS John B. Sanfilippo & Son 09/19 63.2400 -1.3400 -2.07 120,292 17
SIGA SIGA Technologies 09/19 8.7800 -0.0900 -1.01 828,242 17
OLP One Liberty Properties, Inc. 09/19 22.8100 -0.3300 -1.43 116,920 17
NBTB NBT Bancorp 09/19 43.2800 -0.9100 -2.06 832,329 17
BMRC Bank of Marin 09/19 24.8100 -0.6400 -2.51 270,847 17
KE Kimball Electronics 09/19 31.5900 -1.5400 -4.65 685,639 17
LOCO El Pollo Loco 09/19 9.9100 -0.2200 -2.17 391,487 17
SFNC Simmons First National 09/19 20.0600 -0.3100 -1.52 2,468,753 17
USPH U.S. Physical Therapy 09/19 78.4800 -1.6700 -2.08 246,355 17
VC Visteon 09/19 124.8400 -2.5400 -1.99 502,755 17
NHI National Health Investors Inc. 09/19 78.5100 -0.7200 -0.91 438,792 17
AMWD American Woodmark 09/19 66.3500 -1.7800 -2.61 494,842 17