CommunityOne Stock Price History (NASDAQ:COB)

Add to My Stocks
$14.1 $0.05 (0.36%) COB stock closing price Oct 25, 2016 (Closing)

The 10 year data of CommunityOne stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with CommunityOne price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CommunityOne stock price history chart shows that the stock price was at a high of 1849 on 28 Nov, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-2514.1014.1214.1014.10475436.153.33
2016-10-2414.2014.2013.9414.05593936.033.32
2016-10-2113.7714.0713.7714.06977336.053.32
2016-10-2014.1114.3513.8513.91947435.673.29
2016-10-1913.9414.0913.9413.98673535.853.30
2016-10-1813.8913.9613.8113.95690635.773.29
2016-10-1713.7213.9513.7213.75809335.263.25
2016-10-1413.8513.8613.7713.792241835.363.26
2016-10-1313.6613.8113.6013.71960635.153.24
2016-10-1213.2313.8112.6613.691703035.103.23
2016-10-1113.7313.8713.6113.67751135.053.23
2016-10-1013.9513.9513.7713.80665435.393.26
2016-10-0713.7913.8913.7013.86426735.543.27
2016-10-0613.8413.8613.7913.84387135.493.27
2016-10-0513.7513.8813.7513.85470235.513.27
2016-10-0413.5713.7613.5013.74888135.233.25
2016-10-0313.8413.8413.5413.58861834.823.21
2016-09-3013.7113.9513.7113.841602535.493.27
2016-09-2913.7613.8513.6613.74532935.233.25
2016-09-2813.5913.8713.4113.85970335.513.27
2016-09-2713.6013.7913.6013.771123235.313.25
2016-09-2613.3613.7513.3613.681571535.083.23
2016-09-2313.9313.9613.8313.831061335.463.27
2016-09-2213.7613.8513.6913.751904235.263.25
2016-09-2113.6113.6513.5413.631091534.953.22
2016-09-2013.6613.6713.3513.561111934.773.20
2016-09-1913.4313.6813.3313.54452334.723.20
2016-09-1613.5813.7013.5613.603716034.873.21
2016-09-1513.2813.5913.2813.54993834.723.20
2016-09-1413.3913.5413.3513.45781834.493.18
2016-09-1313.5113.5613.3813.461132934.513.18
2016-09-1213.5013.5513.3913.522249434.673.19
2016-09-0913.5613.6013.4713.50764334.623.19
2016-09-0813.3713.7913.3713.58527734.823.21
2016-09-0713.1913.8113.1913.661236235.033.23
2016-09-0613.6413.6413.5313.62679934.923.22
2016-09-0213.5713.6613.5713.66304335.033.23
2016-09-0113.4513.5413.3813.461400834.513.18
2016-08-3113.4213.5813.3713.482037834.563.18
2016-08-3013.5413.5413.3813.471013734.543.18
2016-08-2913.2013.4913.1913.411006034.393.17
2016-08-2613.1113.1913.0513.19683333.823.12
2016-08-2513.1313.1412.9913.121093533.643.10
2016-08-2412.9513.0212.9012.981110233.283.07
2016-08-2313.1513.1512.9412.97522133.263.06
2016-08-2212.4812.8912.4512.85352532.953.03
2016-08-1912.8913.1212.8612.961667733.233.06
2016-08-1813.0513.0813.0513.07495433.513.09
2016-08-1712.9112.9512.8912.89498033.053.04
2016-08-1612.8713.0412.8112.9918235533.313.07
2016-08-1512.8212.9812.8212.90428333.083.05
2016-08-1212.7512.8012.7512.80182132.823.02
2016-08-1112.7712.8112.7312.75553532.693.01
2016-08-1012.9413.0512.7812.80363132.823.02
2016-08-0913.0613.1413.0313.061431733.493.08
2016-08-0813.0413.4813.0113.04921739.523.16
2016-08-0512.9913.1112.9913.071887539.613.17
2016-08-0412.7912.8912.7912.85403238.943.11
2016-08-0312.8412.8812.7612.79906438.763.10
2016-08-0212.9312.9312.7612.80835438.793.10
2016-08-0113.0313.0312.8812.972338539.303.14
2016-07-2913.1313.1713.0213.021139739.463.16
2016-07-2813.0213.2513.0213.25643240.153.21
2016-07-2713.0913.3113.0913.191317139.973.20
2016-07-2613.1613.2013.1213.19650739.973.20
2016-07-2513.0213.1213.0113.07790539.613.17
2016-07-2213.0613.2913.0613.261147540.183.21
2016-07-2113.1313.1413.0813.11503439.733.18
2016-07-2013.3013.3013.0613.151209039.853.19
2016-07-1913.1313.2313.0713.121048739.763.18
2016-07-1813.1813.2613.1113.241659940.123.21
2016-07-1513.3313.3313.1013.181666039.943.19
2016-07-1413.2713.2713.1213.161121339.883.19
2016-07-1313.2013.2013.0713.161836839.883.19
2016-07-1213.0313.1612.7813.132656939.793.18
2016-07-1112.8612.9512.7912.912159439.123.13
2016-07-0812.6012.8112.6012.731420638.583.08
2016-07-0712.4112.4312.3512.42615037.643.01
2016-07-0612.2112.4312.2112.341212137.392.99
2016-07-0512.4812.5212.2112.321698337.332.99
2016-07-040.000.000.0012.490N/AN/A
2016-07-0112.5412.5712.4912.491221137.853.03
2016-06-3012.5912.6712.4912.641974838.303.06
2016-06-2912.3112.5512.3112.55801738.033.04
2016-06-2812.5212.5212.3812.481752337.823.02
2016-06-2712.7112.7112.3612.401507637.583.00
2016-06-2412.9113.1312.7812.815011238.823.10
2016-06-2313.4013.5713.4013.521636240.973.28
2016-06-2213.3013.3813.1913.201330040.003.20
Get more Data

CommunityOne Stock Chart

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

CommunityOne Historical Prices: Past 5 years

Max Stock Price 29.29 May 18,2012
Min Stock Price 6 May 06,2013
Avg Stock Price 11.59

CommunityOne Historical PE ratio: Past 5 years

Max PE Ratio 56.8 Jun 18,2014
Min PE Ratio 1.37 Mar 26,2015
Avg PE Ratio 22.59

CommunityOne Historical PS ratio: Past 5 years

Max PS Ratio 7.28 May 18,2012
Min PS Ratio 0.01 Dec 27,2011
Avg PS Ratio 2.37

COB Industry Peers

Company Price Change (%)
National Comerce (NCOM)32.750.05 (0.15%)
Hampton Roads Bankshares (HMPR)N/AN/A (N/A)
Boeing (BA)152.391.83 (1.22%)
Capital City Bank (CCBG)18.610.24 (1.27%)
Hilltop (HTH)28.640.55 (1.96%)
First Citizens Bancshares (FCNCA)359.683.31 (0.93%)
Hancock Holding (HBHC)420.45 (1.08%)

We provide CommunityOne historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CommunityOne stock analysis. The price and volume changes on a daily basis is provided in the CommunityOne stock price history. A large fluctuation in price and volume indicates a highly volatile stock. COB saw a high of 14.12, and a low of 14.1 on last trading day. The company's P/S ratio was at a high of 7.28 on 18 May, 2012 according to our CommunityOne stock market history data. .