CommunityOne Bancorp Historical Stock Prices

COB 
$10.79
*  
0.02
0.19%
Get COB Alerts
*Delayed - data as of Jul. 1, 2015 12:54 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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:54  10.84  10.84  10.79  10.79 466
06/30/2015 10.8 10.89 10.6728 10.77 10,875
06/29/2015 10.93 11.05 10.83 10.86 11,439
06/26/2015 10.99 11 10.9 10.94 41,480
06/25/2015 11 11.03 10.89 10.94 8,477
06/24/2015 11 11.01 10.89 10.91 7,126
06/23/2015 10.95 11 10.81 11 14,445
06/22/2015 11.22 11.22 10.8102 10.93 16,787
06/19/2015 10.75 11.25 10.63 11.23 43,141
06/18/2015 10.46 11.015 10.46 11 20,338
06/17/2015 10.41 10.59 10.28 10.55 5,815
06/16/2015 10.33 10.42 10.26 10.39 12,936
06/15/2015 9.93 10.49 9.93 10.41 27,474
06/12/2015 10.1 10.1 9.93 9.94 6,572
06/11/2015 10.02 10.1 10.01 10.09 3,898
06/10/2015 10.02 10.1 9.94 10.04 8,392
06/09/2015 9.9 10.05 9.9 9.99 6,855
06/08/2015 9.99 9.99 9.9 9.93 12,244
06/05/2015 9.98 10.05 9.95 10.05 2,702
06/04/2015 10.03 10.11 9.93 9.93 8,896
06/03/2015 10.07 10.16 9.98 10.14 7,517
06/02/2015 10 10.1 9.95 10.01 8,660
06/01/2015 10.12 10.12 10 10.01 3,576
05/29/2015 10.07 10.2 9.94 10.06 7,837
05/28/2015 9.92 10.21 9.89 10.09 6,171
05/27/2015 10.01 10.06 9.9 9.97 5,807
05/26/2015 9.83 9.99 9.711 9.89 49,464
05/22/2015 9.92 9.96 9.71 9.94 7,750
05/21/2015 10 10 9.95 9.99 18,954
05/20/2015 9.95 10 9.91 9.99 2,645
05/19/2015 9.99 10 9.91 9.94 7,069
05/18/2015 9.91 10 9.91 9.95 6,655
05/15/2015 10.13 10.13 9.82 9.98 12,095
05/14/2015 9.93 10.27 9.93 10.12 4,784
05/13/2015 9.8 9.99 9.8 9.93 3,706
05/12/2015 9.8 9.9 9.7416 9.79 9,588
05/11/2015 9.71 9.9299 9.71 9.8 5,396
05/08/2015 10.53 10.53 9.81 9.91 9,495
05/07/2015 10.07 10.535 10.03 10.39 11,700
05/06/2015 10.17 10.73 9.83 10.37 18,104
05/05/2015 9.89 10.48 9.57 10.19 48,705
05/04/2015 9.76 10.16 9.76 9.97 9,238
05/01/2015 9.84 9.95 9.84 9.87 5,942
04/30/2015 10.21 10.64 9.85 9.85 16,543
04/29/2015 10.13 10.73 10.13 10.27 10,466
04/28/2015 10.06 10.52 10.06 10.39 10,652
04/27/2015 10.19 10.45 10.07 10.21 11,436
04/24/2015 10 10.4 10 10.4 6,355
04/23/2015 10.46 10.46 10 10.33 5,869
04/22/2015 10.16 10.55 10.16 10.55 2,502
04/21/2015 10.78 10.78 10.33 10.33 4,360
04/20/2015 10.43 10.76 10.43 10.76 4,747
04/17/2015 10.78 10.78 10.37 10.39 10,438
04/16/2015 10.758 10.92 10.758 10.88 3,528
04/15/2015 10.8 10.92 10.79 10.9 8,500
04/14/2015 10.81 10.8299 10.735 10.76 3,152
04/13/2015 10.98 10.98 10.86 10.86 4,772
04/10/2015 10.89 10.89 10.84 10.84 8,997
04/09/2015 10.79 10.79 10.69 10.78 2,544
04/08/2015 10.35 10.42 10.32 10.42 5,678
04/07/2015 10.45 10.49 10.24 10.29 6,019
04/06/2015 10.4 10.5 10.32 10.45 6,705
04/02/2015 10.48 10.48 10.32 10.44 4,824
04/01/2015 9.82 10.5 9.82 10.49 17,980
03/31/2015 9.75 9.98 9.75 9.84 10,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?