Coastal Banking Stock Price History (OTCMKTS:CBCO)

Add to My Stocks
$18.1 $0 (0%) CBCO stock closing price Jul 27, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Coastal Banking price to earnings ratio data. The Coastal Banking stock price history chart shows that the stock price was at a high of 18.43 on 16 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2618.1018.1018.1018.104400N/AN/A
2017-07-2517.9018.1017.9018.102950N/AN/A
2017-07-2417.9017.9017.9017.90500N/AN/A
2017-07-1917.7617.7617.7617.76256N/AN/A
2017-07-1817.9017.9017.9017.901126N/AN/A
2017-07-1718.1418.1517.7617.904210N/AN/A
2017-07-1417.9518.1017.9018.044878N/AN/A
2017-07-1317.9517.9517.9517.95284N/AN/A
2017-07-1217.7017.9017.7017.852800N/AN/A
2017-07-1117.6517.6517.6017.602660N/AN/A
2017-07-1017.9017.9017.7517.751387N/AN/A
2017-07-0717.9017.9017.9017.90115N/AN/A
2017-07-0617.9517.9517.9517.95740N/AN/A
2017-07-050.000.000.0017.950N/AN/A
2017-07-0317.9517.9517.9517.95100N/AN/A
2017-06-300.000.000.0017.5540N/AN/A
2017-06-2917.5517.8017.3517.556351N/AN/A
2017-06-2817.6017.8517.6017.85700N/AN/A
2017-06-2717.8017.8017.5017.501153N/AN/A
2017-06-2617.7017.7017.6517.65800N/AN/A
2017-06-230.000.000.0017.400N/AN/A
2017-06-2217.5517.5517.4017.40365N/AN/A
2017-06-210.000.000.0017.550N/AN/A
2017-06-2017.9017.9017.5517.55530N/AN/A
2017-06-190.000.000.0017.900N/AN/A
2017-06-1617.9017.9017.9017.90969N/AN/A
2017-06-150.000.000.0017.930N/AN/A
2017-06-1417.9317.9317.9317.93300N/AN/A
2017-06-130.000.000.0017.850N/AN/A
2017-06-1217.8517.8517.8517.851800N/AN/A
2017-06-0917.7017.7417.7017.741795N/AN/A
2017-06-0817.7017.7017.7017.70270N/AN/A
2017-06-0717.6517.7417.6517.74850N/AN/A
2017-06-060.000.000.0017.600N/AN/A
2017-06-050.000.000.0017.600N/AN/A
2017-06-0217.7017.7017.6017.603200N/AN/A
2017-06-0117.6817.6817.6617.681432N/AN/A
2017-05-3117.7117.7117.7017.70200N/AN/A
2017-05-3017.7317.7517.7317.75415N/AN/A
2017-05-290.000.000.0017.750N/AN/A
2017-05-2617.9518.0017.7517.752172N/AN/A
2017-05-2517.6617.9017.6617.858224N/AN/A
2017-05-2417.6217.6217.6217.62700N/AN/A
2017-05-2317.5617.6617.5117.561150N/AN/A
2017-05-2217.2017.6517.2017.6513351N/AN/A
2017-05-1917.4017.4017.3017.303043N/AN/A
2017-05-1817.4017.4017.2017.302204N/AN/A
2017-05-1717.5017.5017.0017.402932N/AN/A
2017-05-1617.4517.5017.4517.50510N/AN/A
2017-05-1517.4517.5517.4517.451996N/AN/A
2017-05-1217.4017.4517.4017.451671N/AN/A
2017-05-1117.4517.5017.4517.504328N/AN/A
2017-05-1017.3017.4517.3017.453812N/AN/A
2017-05-0917.2517.2517.2517.25700N/AN/A
2017-05-0817.1017.2017.1017.202215N/AN/A
2017-05-0516.9017.0616.9017.004705N/AN/A
2017-05-0417.0017.0017.0017.00605N/AN/A
2017-05-0316.8517.0016.8017.002782N/AN/A
2017-05-0217.0017.1016.9516.951600N/AN/A
2017-05-0117.1017.2017.0517.13600N/AN/A
2017-04-280.000.000.0017.100N/AN/A
2017-04-2717.0017.1016.9517.1013306N/AN/A
2017-04-2616.9516.9516.9516.95464N/AN/A
2017-04-250.000.000.0016.931N/AN/A
2017-04-2416.8816.9316.8516.93538N/AN/A
2017-04-2116.9016.9016.8916.89325N/AN/A
2017-04-200.000.000.0016.900N/AN/A
2017-04-190.000.000.0016.900N/AN/A
2017-04-180.000.000.0016.900N/AN/A
2017-04-1716.8616.9016.8616.9014462N/AN/A
2017-04-140.000.000.0016.970N/AN/A
2017-04-1317.0017.0016.8616.977408N/AN/A
2017-04-1217.0017.0016.9016.902800N/AN/A
2017-04-1117.0517.0516.9516.95672N/AN/A
2017-04-1016.9516.9516.9516.952954N/AN/A
2017-04-0717.0517.1017.0017.102384N/AN/A
2017-04-060.000.000.0017.2013N/AN/A
2017-04-050.000.000.0017.200N/AN/A
2017-04-0417.2017.2017.2017.20727N/AN/A
2017-04-0317.2017.2017.2017.201228N/AN/A
2017-03-3117.2017.2017.2017.20126N/AN/A
2017-03-300.000.000.0017.050N/AN/A
2017-03-2917.1017.1017.0517.051145N/AN/A
2017-03-2817.2017.2017.2017.20374N/AN/A
2017-03-2717.0517.1017.0517.101700N/AN/A
2017-03-2417.0517.0517.0517.05755N/AN/A
2017-03-2317.0517.0517.0517.05281N/AN/A
2017-03-2217.5517.5516.8017.501231N/AN/A
2017-03-2117.7217.7617.7217.761030N/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 18.1 Jul 25,2017
Min Stock Price 3.7 Aug 06,2012
Avg Stock Price 9.96

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 11.14

Coastal Banking Historical PS ratio: Past 5 years

Max PS Ratio 0.64 May 29,2014
Min PS Ratio 0.21 Aug 20,2012
Avg PS Ratio 0.39

CBCO Industry Peers

Company Price Change (%)
Porter Bancorp (PBIB)10.650.14 (1.33%)
Sp Bancorp (SPBC)29.10 (0%)
Southern First Bancshares (SFST)37.10.05 (0.13%)
Tidelands Bancshares (TDBK)0.520 (0%)
First Reliance (FSRL)6.80 (0%)
First Community (FCCO)20.850.05 (0.24%)
Independence Bancshares (IEBS)0.150 (0%)

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 and volume changes on a daily basis is provided in the Coastal Banking stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CBCO saw an opening price of 0, and a closing price of 18.1 on 27 Jul, 2017. The average P/S ratio was 0.37 as can be seen by Coastal Banking stock price history. .