Colonial Financial Stock Price History (NASDAQ:COBK)

Add to My Stocks
$14.3 $0 (0%) COBK stock closing price Apr 01, 2015 (Closing)

We provide 10 years stock price history for free. You can download Colonial Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Colonial Financial P/E ratio data for the stock. The Colonial Financial stock price history chart shows that the stock price was at a low of 5.91 on 29 Apr, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-010.000.000.0014.300N/AN/A
2015-03-3114.3014.3014.3014.30575N/AN/A
2015-03-300.000.000.0013.900N/AN/A
2015-03-2713.9013.9013.9013.901554N/AN/A
2015-03-2613.9814.0713.9814.0511508N/AN/A
2015-03-2513.9313.9813.8913.9839064N/AN/A
2015-03-2413.8813.9713.8613.937618N/AN/A
2015-03-2313.7513.9813.6813.888348N/AN/A
2015-03-2013.8013.8413.8013.828832N/AN/A
2015-03-1913.6313.8513.6313.81824N/AN/A
2015-03-1813.7113.7213.7113.711378N/AN/A
2015-03-1713.8513.9013.7213.841743N/AN/A
2015-03-1613.6113.8513.6113.841785N/AN/A
2015-03-1313.5613.6213.5513.593439N/AN/A
2015-03-1213.5413.5513.5313.554216N/AN/A
2015-03-1113.5213.5513.5113.533528N/AN/A
2015-03-1013.4413.5413.4413.5115464N/AN/A
2015-03-0913.4713.5513.4713.5229637N/AN/A
2015-03-0613.5013.5413.5013.5010300N/AN/A
2015-03-0513.5013.5413.4713.4930310N/AN/A
2015-03-0413.5013.5513.4813.5021214N/AN/A
2015-03-0313.4413.5013.4113.5030353N/AN/A
2015-03-0213.4313.5013.3913.4122098N/AN/A
2015-02-2713.3213.4113.3013.4123722N/AN/A
2015-02-2613.3613.4813.3613.4035700N/AN/A
2015-02-2513.3613.4113.3613.403507N/AN/A
2015-02-2413.4013.4013.3313.399799N/AN/A
2015-02-2313.4113.4113.3113.397220N/AN/A
2015-02-2013.3513.4113.2613.262100N/AN/A
2015-02-1913.4013.4113.2513.365600N/AN/A
2015-02-1813.4413.4413.3513.35740N/AN/A
2015-02-1713.5013.5013.3613.4110400N/AN/A
2015-02-160.000.000.0013.410N/AN/A
2015-02-1313.4013.4113.4013.411200N/AN/A
2015-02-1213.4113.4713.4113.413300N/AN/A
2015-02-110.000.000.0013.360N/AN/A
2015-02-1013.3313.3613.3313.36900N/AN/A
2015-02-0913.3113.3113.3113.31500N/AN/A
2015-02-0613.1813.2813.1813.28500N/AN/A
2015-02-0513.2113.4113.2113.403383N/AN/A
2015-02-0413.2513.3013.2513.302100N/AN/A
2015-02-0313.3713.3713.3713.37100N/AN/A
2015-02-0213.0813.1213.0813.12895N/AN/A
2015-01-300.000.000.0013.450N/AN/A
2015-01-2913.4513.4513.4513.45150N/AN/A
2015-01-2813.3213.4613.1913.3910929N/AN/A
2015-01-2713.2113.2313.2113.23600N/AN/A
2015-01-2613.2913.3313.2513.252187N/AN/A
2015-01-2313.1113.1113.0613.061855N/AN/A
2015-01-2213.3213.3213.2113.213325N/AN/A
2015-01-2113.3213.4013.2513.266412N/AN/A
2015-01-2013.3113.3313.2713.291702N/AN/A
2015-01-190.000.000.0013.310N/AN/A
2015-01-1613.2713.3313.2713.31600N/AN/A
2015-01-1513.3613.3613.3213.32400N/AN/A
2015-01-1413.3913.3913.3913.391000N/AN/A
2015-01-1313.4613.4613.4313.432800N/AN/A
2015-01-1213.4013.4613.3813.381400N/AN/A
2015-01-0913.2713.3713.2713.358100N/AN/A
2015-01-0813.4313.4713.4113.479000N/AN/A
2015-01-0713.4313.4313.3513.42900N/AN/A
2015-01-0613.3813.3913.3813.392100N/AN/A
2015-01-0513.4013.4113.3413.3610026N/AN/A
2015-01-0213.3913.3913.3813.381841N/AN/A
2015-01-010.000.000.0013.400N/AN/A
2014-12-3113.3813.4013.3813.405529N/AN/A
2014-12-300.000.000.0013.4050N/AN/A
2014-12-2913.4013.4013.3813.402100N/AN/A
2014-12-2613.3913.3913.3613.39650N/AN/A
2014-12-250.000.000.0013.390N/AN/A
2014-12-2413.4013.4013.3813.391900N/AN/A
2014-12-2313.1713.3913.1713.398031N/AN/A
2014-12-2213.4013.4013.3113.344913N/AN/A
2014-12-1913.3813.4013.3813.4016354N/AN/A
2014-12-1813.3413.3413.3413.34851N/AN/A
2014-12-1713.3313.3613.3213.361150N/AN/A
2014-12-1613.3813.3813.3813.38500N/AN/A
2014-12-1513.3013.3913.3013.3810199N/AN/A
2014-12-1213.2413.3513.2413.35500N/AN/A
2014-12-1113.3513.4013.3113.3932871N/AN/A
2014-12-1013.4013.4013.3913.406100N/AN/A
2014-12-0913.2913.3813.2913.386639N/AN/A
2014-12-0813.2713.3013.2713.301172N/AN/A
2014-12-0513.3013.3013.3013.30369N/AN/A
2014-12-040.000.000.0013.270N/AN/A
2014-12-0313.2713.2813.2713.271990N/AN/A
2014-12-020.000.000.0013.280N/AN/A
2014-12-0113.1713.2913.1713.28425N/AN/A
2014-11-280.000.000.0013.190N/AN/A
Get more Data

Colonial Financial Stock Chart

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

Colonial Financial Historical Prices: Past 5 years

Max Stock Price 17 Aug 01,2013
Min Stock Price 10.3 Mar 18,2014
Avg Stock Price 13.03

Colonial Financial Historical PE ratio: Past 5 years

Max PE Ratio 687.5 Feb 11,2013
Min PE Ratio 15.55 Apr 02,2012
Avg PE Ratio 194.18

Colonial Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.94 Mar 31,2015
Min PS Ratio 1.76 Mar 18,2014
Avg PS Ratio 2.26

COBK Industry Peers

Company Price Change (%)
Commercial National Financial (CNAF)20.850.1 (0.48%)
Emclaire (EMCF)26.742.26 (7.79%)
Magyar Bancorp (MGYR)10.620 (0%)
Cape Bancorp (CBNJ)14.590 (0%)
Provident Financial (PFS)28.380.37 (1.32%)
Oceanfirst Financial (OCFC)25.730.01 (0.04%)
Ocean Shore Holding (OSHC)27.250 (0%)

We provide Colonial Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Colonial Financial stock analysis. Colonial Financial 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. COBK saw an opening price of 0, and a closing price of 14.3 on 01 Apr, 2015. .