CommunityOne Stock Price History, COB Historical Prices

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

CommunityOne stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and CommunityOne P/E ratio data for the stock. The CommunityOne stock price history chart shows that the stock price reached a high of $14.13 on Nov 23, 2015, and a low of $7.93 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-25 14.1 14.12 14.1 14.1 4,754 - -
2016-10-24 14.2 14.2 13.94 14.05 5,939 - -
2016-10-21 13.77 14.07 13.77 14.06 9,773 - -
2016-10-20 14.11 14.35 13.85 13.91 9,474 - -
2016-10-19 13.94 14.09 13.94 13.98 6,735 - -
2016-10-18 13.89 13.96 13.81 13.95 6,906 - -
2016-10-17 13.72 13.95 13.72 13.75 8,093 - -
2016-10-14 13.85 13.86 13.77 13.79 22,418 - -
2016-10-13 13.66 13.81 13.6 13.71 9,606 - -
2016-10-12 13.23 13.81 12.66 13.69 17,030 - -
2016-10-11 13.73 13.87 13.61 13.67 7,511 - -
2016-10-10 13.95 13.95 13.77 13.8 6,654 - -
2016-10-07 13.79 13.89 13.7 13.86 4,267 - -
2016-10-06 13.84 13.86 13.79 13.84 3,871 - -
2016-10-05 13.75 13.88 13.75 13.85 4,702 - -
2016-10-04 13.57 13.76 13.5 13.74 8,881 - -
2016-10-03 13.84 13.84 13.54 13.58 8,618 - -
2016-09-30 13.71 13.95 13.71 13.84 16,025 - -
2016-09-29 13.76 13.85 13.66 13.74 5,329 - -
2016-09-28 13.59 13.87 13.41 13.85 9,703 - -
2016-09-27 13.6 13.79 13.6 13.77 11,232 - -
2016-09-26 13.36 13.75 13.36 13.68 15,715 - -
2016-09-23 13.93 13.96 13.83 13.83 10,613 - -
2016-09-22 13.76 13.85 13.69 13.75 19,042 - -
2016-09-21 13.61 13.65 13.54 13.63 10,915 - -
2016-09-20 13.66 13.67 13.35 13.56 11,119 34.77 3.2
2016-09-19 13.43 13.68 13.33 13.54 4,523 34.72 3.2
2016-09-16 13.58 13.7 13.56 13.6 37,160 34.87 3.21
2016-09-15 13.28 13.59 13.28 13.54 9,938 34.72 3.2
2016-09-14 13.39 13.54 13.35 13.45 7,818 34.49 3.18
2016-09-13 13.51 13.56 13.38 13.46 11,329 34.51 3.18
2016-09-12 13.5 13.55 13.39 13.52 22,494 34.67 3.19
2016-09-09 13.56 13.6 13.47 13.5 7,643 34.62 3.19
2016-09-08 13.37 13.79 13.37 13.58 5,277 34.82 3.21
2016-09-07 13.19 13.81 13.19 13.66 12,362 35.03 3.23
2016-09-06 13.64 13.64 13.53 13.62 6,799 34.92 3.22
2016-09-05 0 0 0 13.66 0 - -
2016-09-02 13.57 13.66 13.57 13.66 3,043 35.03 3.23
2016-09-01 13.45 13.54 13.38 13.46 14,008 34.51 3.18
2016-08-31 13.42 13.58 13.37 13.48 20,378 34.56 3.18
2016-08-30 13.54 13.54 13.38 13.47 10,137 34.54 3.18
2016-08-29 13.2 13.49 13.19 13.41 10,060 34.39 3.17
2016-08-26 13.11 13.19 13.05 13.19 6,833 33.82 3.12
2016-08-25 13.13 13.14 12.99 13.12 10,935 33.64 3.1
2016-08-24 12.95 13.02 12.9 12.98 11,102 33.28 3.07
2016-08-23 13.15 13.15 12.94 12.97 5,221 33.26 3.06
2016-08-22 12.48 12.89 12.45 12.85 3,525 32.95 3.03
2016-08-19 12.89 13.12 12.86 12.96 16,677 33.23 3.06
2016-08-18 13.05 13.08 13.05 13.07 4,954 33.51 3.09
2016-08-17 12.91 12.95 12.89 12.89 4,980 33.05 3.04
2016-08-16 12.87 13.04 12.81 12.99 182,355 33.31 3.07
2016-08-15 12.82 12.98 12.82 12.9 4,283 33.08 3.05
2016-08-12 12.75 12.8 12.75 12.8 1,821 32.82 3.02
2016-08-11 12.77 12.81 12.73 12.75 5,535 32.69 3.01
2016-08-10 12.94 13.05 12.78 12.8 3,631 32.82 3.02
2016-08-09 13.06 13.14 13.03 13.06 14,317 33.49 3.08
2016-08-08 13.04 13.48 13.01 13.04 9,217 39.52 3.16
2016-08-05 12.99 13.11 12.99 13.07 18,875 39.61 3.17
2016-08-04 12.79 12.89 12.79 12.85 4,032 38.94 3.11
2016-08-03 12.84 12.88 12.76 12.79 9,064 38.76 3.1
2016-08-02 12.93 12.93 12.76 12.8 8,354 38.79 3.1
2016-08-01 13.03 13.03 12.88 12.97 23,385 39.3 3.14
2016-07-29 13.13 13.17 13.02 13.02 11,397 39.46 3.16
2016-07-28 13.02 13.25 13.02 13.25 6,432 40.15 3.21
2016-07-27 13.09 13.31 13.09 13.19 13,171 39.97 3.2
2016-07-26 13.16 13.2 13.12 13.19 6,507 39.97 3.2
2016-07-25 13.02 13.12 13.01 13.07 7,905 39.61 3.17
2016-07-22 13.06 13.29 13.06 13.26 11,475 40.18 3.21
2016-07-21 13.13 13.14 13.08 13.11 5,034 39.73 3.18
2016-07-20 13.3 13.3 13.06 13.15 12,090 39.85 3.19
2016-07-19 13.13 13.23 13.07 13.12 10,487 39.76 3.18
2016-07-18 13.18 13.26 13.11 13.24 16,599 40.12 3.21
2016-07-15 13.33 13.33 13.1 13.18 16,660 39.94 3.19
2016-07-14 13.27 13.27 13.12 13.16 11,213 39.88 3.19
2016-07-13 13.2 13.2 13.07 13.16 18,368 39.88 3.19
2016-07-12 13.03 13.16 12.78 13.13 26,569 39.79 3.18
2016-07-11 12.86 12.95 12.79 12.91 21,594 39.12 3.13
2016-07-08 12.6 12.81 12.6 12.73 14,206 38.58 3.08
2016-07-07 12.41 12.43 12.35 12.42 6,150 37.64 3.01
2016-07-06 12.21 12.43 12.21 12.34 12,121 37.39 2.99
2016-07-05 12.48 12.52 12.21 12.32 16,983 37.33 2.99
2016-07-04 0 0 0 12.49 0 - -
2016-07-01 12.54 12.57 12.49 12.49 12,211 37.85 3.03
2016-06-30 12.59 12.67 12.49 12.64 19,748 38.3 3.06
2016-06-29 12.31 12.55 12.31 12.55 8,017 38.03 3.04
2016-06-28 12.52 12.52 12.38 12.48 17,523 37.82 3.02
2016-06-27 12.71 12.71 12.36 12.4 15,076 37.58 3
2016-06-24 12.91 13.13 12.78 12.81 50,112 38.82 3.1
2016-06-23 13.4 13.57 13.4 13.52 16,362 40.97 3.28
Get more Data

CommunityOne Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.13Nov 23,2015
Min Stock Price7.93Jun 20,2013
Avg Stock Price11.13

CommunityOne Historical PE ratio: Past 5 years

Max PE Ratio56.8Jun 18,2014
Min PE Ratio1.37Mar 26,2015
Avg PE Ratio22.33

CommunityOne Historical PS ratio: Past 5 years

Max PS Ratio3.59Nov 23,2015
Min PS Ratio1.71Jun 19,2013
Avg PS Ratio2.65

COB Industry Peers

Company Price Change (%)
American National Bankshares (AMNB)42.30.6 (1.44%)
Hampton Roads Bankshares (HMPR)N/AN/A (N/A)
Southern First Bancshares (SFST)46.750.2 (0.43%)
Summit Financial (SMMF)27.40.46 (1.71%)
Hilltop (HTH)23.650.5 (2.16%)
First Citizens Bancshares (FCNCA)428.393.21 (0.75%)
Hancock Holding (HWC)50.650.4 (0.8%)

We provide CommunityOne share price history along with PE ratio and PS ratio for doing CommunityOne fundamental 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 stock saw a high of $14.12, and a low of $14.1 on last trading day. Looking at CommunityOne stock history data, the P/S ratio was at a low of 1.71 on Jun 19, 2013.