CommunityOne Bancorp Historical Stock Prices

COB 
$10.2
*  
0.20
1.92%
Get COB Alerts
*Delayed - data as of Jan. 30, 2015 11:22 ET  -  Find a broker to begin trading COB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
11:22  10.28  10.39  10.16  10.20 888
01/29/2015 10.12 10.8 10.12 10.4 72,256
01/28/2015 10.56 10.92 10.11 10.14 8,648
01/27/2015 10.59 11.05 10.45 10.56 30,043
01/26/2015 10.41 11.05 10.14 10.68 46,449
01/23/2015 10.75 10.78 10.29 10.38 14,420
01/22/2015 10.12 10.78 10.12 10.71 6,726
01/21/2015 10.05 10.41 10.05 10.15 5,243
01/20/2015 10.36 10.36 10.0001 10.12 5,952
01/16/2015 10.17 10.49 10.01 10.4 10,565
01/15/2015 10.56 10.56 10.2 10.23 7,713
01/14/2015 10.42 10.82 10.42 10.6 3,597
01/13/2015 10.53 10.99 10.45 10.49 4,106
01/12/2015 10.48 10.628 10.35 10.38 3,899
01/09/2015 10.4 10.54 10.4 10.45 3,572
01/08/2015 10.75 10.91 10.75 10.86 5,861
01/07/2015 10.6 10.63 10.416 10.63 3,890
01/06/2015 10.56 10.56 10.45 10.48 6,320
01/05/2015 11.03 11.24 10.94 10.94 10,764
01/02/2015 11.56 11.56 11.03 11.05 2,083
12/31/2014 11.56 11.74 11.45 11.45 22,993
12/30/2014 11.27 11.56 11.2203 11.45 4,665
12/29/2014 11.338 11.5 11.25 11.48 11,237
12/26/2014 11.54 11.54 11.1301 11.42 3,129
12/24/2014 11.16 11.47 11.16 11.47 4,033
12/23/2014 11.09 11.25 11.02 11.1 4,378
12/22/2014 11.3 11.42 11.21 11.25 15,606
12/19/2014 11.45 11.5 11.2 11.36 35,696
12/18/2014 11.35 11.66 11.155 11.51 12,778
12/17/2014 10.22 11.33 10.22 11.13 16,700
12/16/2014 9.724 10.37 9.724 10.25 9,443
12/15/2014 9.85 9.92 9.74 9.86 10,103
12/12/2014 10.06 10.9 9.79 9.94 9,042
12/11/2014 9.93 10.32 9.72 10.25 26,932
12/10/2014 10.23 10.4 9.95 10 13,234
12/09/2014 10.01 10.5 10.01 10.3 8,674
12/08/2014 10.29 10.56 10.19 10.22 8,766
12/05/2014 10.21 10.5 10.21 10.36 7,291
12/04/2014 10.32 10.5626 10.22 10.24 3,784
12/03/2014 11.4 11.4 10.3 10.51 4,802
12/02/2014 10.397 10.43 10.28 10.37 9,556
12/01/2014 10.07 11.1 10.07 10.25 14,429
11/28/2014 10.29 11.69 10.25 10.42 9,973
11/26/2014 10.6 10.6 10 10.38 10,640
11/25/2014 10.82 11.55 10.36 10.66 21,253
11/24/2014 10.57 11 10.57 10.86 7,234
11/21/2014 11.52 11.52 11.102 11.26 10,462
11/20/2014 10.61 11.82 10.61 11.41 4,991
11/19/2014 10.53 11.08 10.5 10.71 10,767
11/18/2014 10.58 10.84 10.5 10.83 7,488
11/17/2014 10.63 10.63 10.51 10.55 2,999
11/14/2014 10.94 10.99 10.7 10.7 12,577
11/13/2014 10.95 11 10.95 10.98 5,694
11/12/2014 10.93 11.16 10.75 10.97 7,178
11/11/2014 11.37 11.37 10.93 11.06 22,292
11/10/2014 11.02 11.489 11.02 11.45 24,655
11/07/2014 11.52 11.52 10.8 11.01 3,707
11/06/2014 10.89 11.5 9.8 11.48 14,097
11/05/2014 11.16 11.35 10.85 10.88 15,548
11/04/2014 10.56 11.13 10.26 11.1 13,572
11/03/2014 10.7 10.7 9.14 10.67 15,892
10/31/2014 10.38 11.41 9.838 10.64 26,754
10/30/2014 9.64 10 9.64 10 23,257
10/29/2014 9.62 9.77 9.51 9.62 5,613
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?