Colonial Financial Stock Price History (NASDAQ:COBK)

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

View and download Colonial Financial stock price history for the last 10 years. 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 13.06

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 205.98

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 2.27

Colonial Financial historical quotes helps an investor analyze a company's history and do Colonial Financial stock analysis . The price and volume changes on a daily basis is provided in the Colonial Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. COBK closed at 14.3 and traded with a volume of 0 on the last trading day. .