CommunityOne Stock Price History (NASDAQ:COB)

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

We provide 10 years stock price history for free. You can download CommunityOne stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CommunityOne price to earnings ratio data. The CommunityOne stock price history chart shows that the stock price was at a high of 1755 on 12 Mar, 2007 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
2016-09-050.000.000.0013.660N/AN/A
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
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 11.48

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 0.02 Feb 06,2012
Avg PS Ratio 2.51

COB Industry Peers

Company Price Change (%)
Bear State Financial (BSF)9.20.04 (0.43%)
Hampton Roads Bankshares (HMPR)N/AN/A (N/A)
Boeing (BA)175.821.44 (0.81%)
American National Bankshares (AMNB)35.70.1 (0.28%)
Hilltop (HTH)26.420.04 (0.15%)
First Citizens Bancshares (FCNCA)327.020.02 (0.01%)
Hancock Holding (HBHC)43.50.2 (0.46%)

CommunityOne historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CommunityOne stock analysis. CommunityOne stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. COB saw a high of 14.12, and a low of 14.1 on last trading day. CommunityOne historical P/S ratio was at a high of 7.28 on 18 May, 2012 and a low of 0.01 on 21 Nov, 2011. .