Colonial Financial Services, Inc. Historical Stock Prices

COBK 
$12.2
*  
0.08
0.66%
Get COBK Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading COBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COBK After Hours
 
 
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.56  12.20  12.20  12.20 200
07/28/2014 12.56 12.76 12.12 12.12 38,112
07/25/2014 12.7 12.85 12.7 12.85 4,400
07/24/2014 12.7 12.7 12.7 12.7 100
07/23/2014 12.75 12.75 12.75 12.75 00
07/22/2014 12.75 12.75 12.75 12.75 00
07/21/2014 12.9 12.9 12.75 12.75 415
07/18/2014 12.91 12.91 12.8 12.875 6,660
07/17/2014 13 13 13 13 499
07/16/2014 13.24 13.24 12.85 12.85 1,600
07/15/2014 12.825 13.2 12.825 13.2 733
07/14/2014 12.8001 12.8001 12.8001 12.8001 00
07/11/2014 13.34 13.34 12.8001 12.8001 470
07/10/2014 12.1723 12.7501 11.67 12.7501 3,177
07/09/2014 12.5 13.97 12.5 13.97 4,742
07/08/2014 12.5 12.5 12.5 12.5 650
07/07/2014 12.5 12.5 12.5 12.5 1,000
07/03/2014 12.605 12.605 12.35 12.35 2,780
07/02/2014 12.7 12.7 12.14 12.216 2,345
07/01/2014 12.33 12.43 12.33 12.43 1,000
06/30/2014 12.75 12.75 12.2 12.6447 2,618
06/27/2014 12.49 13.9 12.49 13 2,843
06/26/2014 13.94 13.94 13.94 13.94 00
06/25/2014 13.94 13.94 13.94 13.94 100
06/24/2014 13 13 13 13 00
06/23/2014 13 13 13 13 423
06/20/2014 12.5 12.5 12.5 12.5 00
06/19/2014 12.49 12.5 12.45 12.5 3,659
06/18/2014 12.45 12.45 12.45 12.45 00
06/17/2014 12.45 12.45 11.97 12.45 663
06/16/2014 12.01 12.01 12.01 12.01 00
06/13/2014 12.01 12.01 12.01 12.01 133
06/12/2014 12 12 12 12 00
06/11/2014 12 12 12 12 00
06/10/2014 12.1754 12.1754 12 12 667
06/09/2014 11.97 11.97 11.97 11.97 100
06/06/2014 11.9 11.97 11.8 11.97 2,987
06/05/2014 11.75 11.75 11.75 11.75 00
06/04/2014 11.75 11.75 11.75 11.75 00
06/03/2014 11.57 11.865 11.478 11.75 3,204
06/02/2014 11.6 11.8 11.54 11.72 7,629
05/30/2014 11.5995 11.5995 11.5995 11.5995 00
05/29/2014 11.595 11.75 11.5 11.5995 5,796
05/28/2014 11.37 11.37 11.37 11.37 00
05/27/2014 11.876 11.876 11.37 11.37 2,371
05/23/2014 11.87 11.87 11.78 11.78 1,444
05/22/2014 11.599 11.75 11.599 11.75 698
05/21/2014 11.5999 11.5999 11.5999 11.5999 2,200
05/20/2014 11.5 11.5 11.5 11.5 00
05/19/2014 11.48 11.5 11.48 11.5 1,230
05/16/2014 11.41 11.6 11.25 11.25 3,708
05/15/2014 11.49 11.6 11.49 11.6 793
05/14/2014 11.5 11.67 11.45 11.66 1,377
05/13/2014 11.4 11.51 11.34 11.51 3,132
05/12/2014 11.26 11.26 11.26 11.26 00
05/09/2014 11.26 11.26 11.26 11.26 272
05/08/2014 11.94 11.94 11.3 11.3 877
05/07/2014 11.7 11.7 11.6996 11.7 2,505
05/06/2014 11.44 11.7 11.36 11.7 2,637
05/05/2014 11.35 11.35 11.35 11.35 00
05/02/2014 11.35 11.35 11.35 11.35 00
05/01/2014 11.58 11.58 11.35 11.35 3,100
04/30/2014 11.74 11.74 11.74 11.74 102
04/29/2014 11.74 11.74 11.74 11.74 00
04/28/2014 11.5 11.74 11.5 11.74 700
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?