Coastal Banking Stock Price History (OTCMKTS:CBCO)

Add to My Stocks
$14.44 $0.11 (0.75%) CBCO stock closing price Dec 06, 2016 (Closing)

Coastal Banking stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Coastal Banking P/E ratio data for the stock. The Coastal Banking stock price history chart shows that the stock price was at a low of 1.65 on 31 Mar, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0614.5514.5514.4414.44875N/AN/A
2016-12-0514.5514.5514.4514.551182N/AN/A
2016-12-0214.5514.5514.5514.551000N/AN/A
2016-12-0114.5014.5014.5014.50200N/AN/A
2016-11-3014.3314.3414.3314.344455N/AN/A
2016-11-2914.3014.3014.3014.301751N/AN/A
2016-11-2814.3014.3014.3014.30136N/AN/A
2016-11-2514.3014.3014.3014.30400N/AN/A
2016-11-240.000.000.0014.400N/AN/A
2016-11-2314.3014.4014.3014.404057N/AN/A
2016-11-2214.3014.3014.3014.303650N/AN/A
2016-11-2114.2514.2514.2514.2530240N/AN/A
2016-11-1814.2514.3014.2514.30850N/AN/A
2016-11-170.000.000.0014.300N/AN/A
2016-11-1614.2514.3014.2514.301632N/AN/A
2016-11-1514.2514.2514.2514.251997N/AN/A
2016-11-1414.4314.4314.2514.2522500N/AN/A
2016-11-1114.3014.7814.3014.505290N/AN/A
2016-11-1014.3014.3014.2514.265924N/AN/A
2016-11-0914.3014.3014.3014.30995N/AN/A
2016-11-080.000.000.0014.300N/AN/A
2016-11-0713.9514.4513.9514.303910N/AN/A
2016-11-0413.3513.9013.3513.901644N/AN/A
2016-11-0313.3013.3013.2513.289340N/AN/A
2016-11-0213.2813.3013.2813.301467N/AN/A
2016-11-0113.2313.2513.2313.253823N/AN/A
2016-10-3113.2013.2013.2013.20810N/AN/A
2016-10-2813.2213.2213.1913.191120N/AN/A
2016-10-2713.2113.2213.1813.207167N/AN/A
2016-10-260.000.000.0013.210N/AN/A
2016-10-2513.2113.2113.2113.21271N/AN/A
2016-10-240.000.000.0013.210N/AN/A
2016-10-2113.2113.2113.2113.21123N/AN/A
2016-10-2013.2113.2113.2113.212621N/AN/A
2016-10-190.000.000.0013.203N/AN/A
2016-10-1813.2013.2013.2013.20500N/AN/A
2016-10-1713.2913.2913.2913.29500N/AN/A
2016-10-140.000.000.0013.200N/AN/A
2016-10-1313.2013.2113.2013.202736N/AN/A
2016-10-1213.2013.2013.2013.206000N/AN/A
2016-10-110.000.000.0013.160N/AN/A
2016-10-1013.5213.5213.1613.162373N/AN/A
2016-10-070.000.000.0013.520N/AN/A
2016-10-0613.7313.9413.5213.52704N/AN/A
2016-10-050.000.000.0013.500N/AN/A
2016-10-0413.5013.5013.5013.501323N/AN/A
2016-10-0313.6113.8513.5013.851364N/AN/A
2016-09-3013.1413.5513.1413.457947N/AN/A
2016-09-2913.1413.1413.1413.142000N/AN/A
2016-09-2813.1213.1213.1113.111654N/AN/A
2016-09-2713.1513.1513.1213.121417N/AN/A
2016-09-260.000.000.0013.150N/AN/A
2016-09-2313.1513.1513.1513.153940N/AN/A
2016-09-220.000.000.0013.150N/AN/A
2016-09-210.000.000.0013.150N/AN/A
2016-09-2013.1513.1513.1513.15300N/AN/A
2016-09-190.000.000.0013.110N/AN/A
2016-09-1613.1113.1113.1113.11995N/AN/A
2016-09-1513.1113.1113.1113.111696N/AN/A
2016-09-140.000.000.0013.1058N/AN/A
2016-09-1313.1013.1013.1013.103000N/AN/A
2016-09-1213.0813.0813.0813.08115N/AN/A
2016-09-090.000.000.0013.090N/AN/A
2016-09-080.000.000.0013.092000N/AN/A
2016-09-0713.0813.1013.0813.0921038N/AN/A
2016-09-0613.0813.0813.0813.08181N/AN/A
2016-09-050.000.000.0013.100N/AN/A
2016-09-020.000.000.0013.100N/AN/A
2016-09-0113.1213.1213.1013.10900N/AN/A
2016-08-310.000.000.0013.120N/AN/A
2016-08-300.000.000.0013.120N/AN/A
2016-08-2913.1013.1213.1013.121000N/AN/A
2016-08-2613.1013.1013.0513.058556N/AN/A
2016-08-2513.1313.1313.1313.13500N/AN/A
2016-08-240.000.000.0013.170N/AN/A
2016-08-230.000.000.0013.1719N/AN/A
2016-08-2213.0913.2513.0913.174700N/AN/A
2016-08-190.000.000.0013.060N/AN/A
2016-08-1813.0513.0613.0313.069057N/AN/A
2016-08-1713.2013.2013.2013.201000N/AN/A
2016-08-1613.1513.1813.1513.18506N/AN/A
2016-08-1513.1513.1513.1513.15378N/AN/A
2016-08-1213.1313.1313.1313.13800N/AN/A
2016-08-110.000.000.0013.150N/AN/A
2016-08-1013.0813.1513.0813.151055N/AN/A
2016-08-0913.1513.1513.0813.083865N/AN/A
2016-08-0813.0713.0713.0513.051925N/AN/A
2016-08-0513.1213.1213.1213.127800N/AN/A
2016-08-0413.1213.1213.1013.1211148N/AN/A
Get more Data

Coastal Banking Stock Chart

View CBCO PE ratio, PS ratio stocks charts and compare with peers.
CBCO Chart
Note: Compare Coastal Banking stock price history with the index and industry peers.

Coastal Banking Historical Prices: Past 5 years

Max Stock Price 14.55 Dec 02,2016
Min Stock Price 1.76 Dec 07,2011
Avg Stock Price 8.27

Coastal Banking Historical PE ratio: Past 5 years

Max PE Ratio 79.17 Sep 28,2012
Min PE Ratio 4.25 Oct 25,2013
Avg PE Ratio 12.03

Coastal Banking Historical PS ratio: Past 5 years

Max PS Ratio 0.64 May 29,2014
Min PS Ratio 0.13 Jan 10,2012
Avg PS Ratio 0.38

CBCO Industry Peers

We provide Coastal Banking historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Coastal Banking stock analysis. The price movement is easily depicted in the Coastal Banking stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CBCO closed at 14.44 and traded with a volume of 875 on the last trading day. .