Colonial Financial Services, Inc. Historical Stock Prices

COBK 
$13.5
*  
0.01
0.07%
Get COBK Alerts
*Delayed - data as of Mar. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-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.
16:00  13.53  13.54  13.50  13.50 10,300
03/05/2015 13.5 13.54 13.47 13.49 30,310
03/04/2015 13.5 13.5499 13.48 13.4948 21,214
03/03/2015 13.44 13.5 13.41 13.5 30,353
03/02/2015 13.41 13.5 13.39 13.41 22,098
02/27/2015 13.32 13.41 13.3 13.41 23,722
02/26/2015 13.36 13.48 13.36 13.4 35,700
02/25/2015 13.355 13.41 13.355 13.4 3,507
02/24/2015 13.4 13.4 13.33 13.39 9,799
02/23/2015 13.41 13.41 13.31 13.39 7,220
02/20/2015 13.35 13.41 13.26 13.26 2,100
02/19/2015 13.4 13.41 13.25 13.36 5,600
02/18/2015 13.44 13.44 13.35 13.35 740
02/17/2015 13.4999 13.5 13.3588 13.41 10,400
02/13/2015 13.4 13.41 13.4 13.41 1,200
02/12/2015 13.41 13.47 13.41 13.41 3,300
02/11/2015 13.36 13.36 13.36 13.36 00
02/10/2015 13.33 13.36 13.33 13.36 900
02/09/2015 13.3101 13.3101 13.3101 13.3101 500
02/06/2015 13.18 13.281 13.18 13.281 500
02/05/2015 13.21 13.41 13.21 13.4 3,383
02/04/2015 13.25 13.3 13.25 13.3 2,100
02/03/2015 13.369 13.369 13.369 13.369 100
02/02/2015 13.0755 13.12 13.0755 13.12 895
01/30/2015 13.449 13.449 13.449 13.449 00
01/29/2015 13.449 13.449 13.449 13.449 150
01/28/2015 13.32 13.46 13.19 13.39 10,929
01/27/2015 13.21 13.23 13.21 13.23 600
01/26/2015 13.29 13.33 13.25 13.25 2,187
01/23/2015 13.11 13.11 13.06 13.06 1,855
01/22/2015 13.32 13.32 13.21 13.21 3,325
01/21/2015 13.32 13.4 13.25 13.26 6,412
01/20/2015 13.31 13.33 13.27 13.29 1,702
01/16/2015 13.27 13.33 13.27 13.31 600
01/15/2015 13.36 13.36 13.32 13.32 400
01/14/2015 13.39 13.3901 13.39 13.39 1,000
01/13/2015 13.46 13.46 13.431 13.431 2,800
01/12/2015 13.4 13.46 13.38 13.38 1,400
01/09/2015 13.27 13.37 13.27 13.35 8,100
01/08/2015 13.43 13.47 13.41 13.47 9,000
01/07/2015 13.43 13.43 13.3501 13.42 900
01/06/2015 13.38 13.39 13.38 13.39 2,100
01/05/2015 13.4 13.41 13.3401 13.3601 10,026
01/02/2015 13.39 13.39 13.38 13.38 1,841
12/31/2014 13.38 13.4 13.38 13.4 5,529
12/30/2014 13.4 13.4 13.4 13.4 00
12/29/2014 13.4 13.4 13.38 13.4 2,100
12/26/2014 13.39 13.39 13.36 13.39 650
12/24/2014 13.4 13.4 13.38 13.3899 1,900
12/23/2014 13.17 13.39 13.17 13.39 8,031
12/22/2014 13.4 13.4 13.31 13.34 4,913
12/19/2014 13.38 13.4 13.38 13.4 16,354
12/18/2014 13.3401 13.3401 13.3401 13.3401 851
12/17/2014 13.33 13.36 13.32 13.36 1,150
12/16/2014 13.38 13.38 13.38 13.38 500
12/15/2014 13.3 13.39 13.3 13.38 10,199
12/12/2014 13.24 13.35 13.24 13.35 500
12/11/2014 13.35 13.4 13.31 13.39 32,871
12/10/2014 13.4 13.4 13.39 13.4 6,100
12/09/2014 13.29 13.38 13.29 13.38 6,639
12/08/2014 13.27 13.3 13.27 13.3 1,172
12/05/2014 13.3 13.3 13.3 13.3 369
*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?