Colonial Financial Stock Price History, COBK Historical Prices

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

The 10 year data of Colonial Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Colonial Financial P/E ratio data for the stock. The stock price was at a 5 year high of $17 on Aug 01, 2013 as seen from Colonial Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-01 0 0 0 14.3 0 - -
2015-03-31 14.3 14.3 14.3 14.3 575 - -
2015-03-30 0 0 0 13.9 0 - -
2015-03-27 13.9 13.9 13.9 13.9 1,554 - -
2015-03-26 13.98 14.07 13.98 14.05 11,508 - -
2015-03-25 13.93 13.98 13.89 13.98 39,064 - -
2015-03-24 13.88 13.97 13.86 13.93 7,618 - -
2015-03-23 13.75 13.98 13.68 13.88 8,348 - -
2015-03-20 13.8 13.84 13.8 13.82 8,832 - -
2015-03-19 13.63 13.85 13.63 13.81 824 - -
2015-03-18 13.71 13.72 13.71 13.71 1,378 - -
2015-03-17 13.85 13.9 13.72 13.84 1,743 - -
2015-03-16 13.61 13.85 13.61 13.84 1,785 - -
2015-03-13 13.56 13.62 13.55 13.59 3,439 - -
2015-03-12 13.54 13.55 13.53 13.55 4,216 - -
2015-03-11 13.52 13.55 13.51 13.53 3,528 - -
2015-03-10 13.44 13.54 13.44 13.51 15,464 - -
2015-03-09 13.47 13.55 13.47 13.52 29,637 - -
2015-03-06 13.5 13.54 13.5 13.5 10,300 - -
2015-03-05 13.5 13.54 13.47 13.49 30,310 - -
2015-03-04 13.5 13.55 13.48 13.5 21,214 - -
2015-03-03 13.44 13.5 13.41 13.5 30,353 - -
2015-03-02 13.43 13.5 13.39 13.41 22,098 - -
2015-02-27 13.32 13.41 13.3 13.41 23,722 - -
2015-02-26 13.36 13.48 13.36 13.4 35,700 - -
2015-02-25 13.36 13.41 13.36 13.4 3,507 - -
2015-02-24 13.4 13.4 13.33 13.39 9,799 - -
2015-02-23 13.41 13.41 13.31 13.39 7,220 - -
2015-02-20 13.35 13.41 13.26 13.26 2,100 - -
2015-02-19 13.4 13.41 13.25 13.36 5,600 - -
2015-02-18 13.44 13.44 13.35 13.35 740 - -
2015-02-17 13.5 13.5 13.36 13.41 10,400 - -
2015-02-16 0 0 0 13.41 0 - -
2015-02-13 13.4 13.41 13.4 13.41 1,200 - -
2015-02-12 13.41 13.47 13.41 13.41 3,300 - -
2015-02-11 0 0 0 13.36 0 - -
2015-02-10 13.33 13.36 13.33 13.36 900 - -
2015-02-09 13.31 13.31 13.31 13.31 500 - -
2015-02-06 13.18 13.28 13.18 13.28 500 - -
2015-02-05 13.21 13.41 13.21 13.4 3,383 - -
2015-02-04 13.25 13.3 13.25 13.3 2,100 - -
2015-02-03 13.37 13.37 13.37 13.37 100 - -
2015-02-02 13.08 13.12 13.08 13.12 895 - -
2015-01-30 0 0 0 13.45 0 - -
2015-01-29 13.45 13.45 13.45 13.45 150 - -
2015-01-28 13.32 13.46 13.19 13.39 10,929 - -
2015-01-27 13.21 13.23 13.21 13.23 600 - -
2015-01-26 13.29 13.33 13.25 13.25 2,187 - -
2015-01-23 13.11 13.11 13.06 13.06 1,855 - -
2015-01-22 13.32 13.32 13.21 13.21 3,325 - -
2015-01-21 13.32 13.4 13.25 13.26 6,412 - -
2015-01-20 13.31 13.33 13.27 13.29 1,702 - -
2015-01-19 0 0 0 13.31 0 - -
2015-01-16 13.27 13.33 13.27 13.31 600 - -
2015-01-15 13.36 13.36 13.32 13.32 400 - -
2015-01-14 13.39 13.39 13.39 13.39 1,000 - -
2015-01-13 13.46 13.46 13.43 13.43 2,800 - -
2015-01-12 13.4 13.46 13.38 13.38 1,400 - -
2015-01-09 13.27 13.37 13.27 13.35 8,100 - -
2015-01-08 13.43 13.47 13.41 13.47 9,000 - -
2015-01-07 13.43 13.43 13.35 13.42 900 - -
2015-01-06 13.38 13.39 13.38 13.39 2,100 - -
2015-01-05 13.4 13.41 13.34 13.36 10,026 - -
2015-01-02 13.39 13.39 13.38 13.38 1,841 - -
2015-01-01 0 0 0 13.4 0 - -
2014-12-31 13.38 13.4 13.38 13.4 5,529 - -
2014-12-30 0 0 0 13.4 50 - -
2014-12-29 13.4 13.4 13.38 13.4 2,100 - -
2014-12-26 13.39 13.39 13.36 13.39 650 - -
2014-12-25 0 0 0 13.39 0 - -
2014-12-24 13.4 13.4 13.38 13.39 1,900 - -
2014-12-23 13.17 13.39 13.17 13.39 8,031 - -
2014-12-22 13.4 13.4 13.31 13.34 4,913 - -
2014-12-19 13.38 13.4 13.38 13.4 16,354 - -
2014-12-18 13.34 13.34 13.34 13.34 851 - -
2014-12-17 13.33 13.36 13.32 13.36 1,150 - -
2014-12-16 13.38 13.38 13.38 13.38 500 - -
2014-12-15 13.3 13.39 13.3 13.38 10,199 - -
2014-12-12 13.24 13.35 13.24 13.35 500 - -
2014-12-11 13.35 13.4 13.31 13.39 32,871 - -
2014-12-10 13.4 13.4 13.39 13.4 6,100 - -
2014-12-09 13.29 13.38 13.29 13.38 6,639 - -
2014-12-08 13.27 13.3 13.27 13.3 1,172 - -
2014-12-05 13.3 13.3 13.3 13.3 369 - -
2014-12-04 0 0 0 13.27 0 - -
2014-12-03 13.27 13.28 13.27 13.27 1,990 - -
2014-12-02 0 0 0 13.28 0 - -
2014-12-01 13.17 13.29 13.17 13.28 425 - -
2014-11-28 0 0 0 13.19 0 - -
Get more Data

Colonial Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price17Aug 01,2013
Min Stock Price10.3Mar 18,2014
Avg Stock Price13.04

Colonial Financial Historical PE ratio: Past 5 years

Max PE Ratio52.96Mar 31,2015
Min PE Ratio48.07Nov 05,2014
Avg PE Ratio49.65

Colonial Financial Historical PS ratio: Past 5 years

Max PS Ratio2.94Mar 31,2015
Min PS Ratio1.76Mar 18,2014
Avg PS Ratio2.42

COBK Industry Peers

Company Price Change (%)
Commercial National Financial (CNAF)22.850.35 (1.51%)
Town & Country Financial (TWCF)21.150.1 (0.47%)
Provident Financial (PFS)28.620.18 (0.62%)
Oceanfirst Financial (OCFC)30.610.21 (0.68%)
Ocean Shore Holding (OSHC)27.250 (0%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
Mesabi (MSB)24.830.37 (1.47%)

We provide Colonial Financial share price history along with PE ratio and PS ratio for doing Colonial Financial fundamental analysis. The price movement is easily depicted in the Colonial Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. COBK stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 2.42 as can be seen from Colonial Financial stock history.