Home > Quotes > COBK > Historical Prices

Colonial Financial Services, Inc. Historical Stock Prices

COBK 
$14.2
*  
0.07
  negative  
0.49%
Get COBK Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  14.24  14.29  14.20  14.20 1,700
06/18/2013 14.24 14.29 14.2 14.2 1,700
06/17/2013 14.03 14.27 14.03 14.27 267
06/14/2013 14.24 14.24 14.24 14.24 100
06/13/2013 13.84 14.3 13.75 14.3 2,095
06/12/2013 13.71 13.71 13.71 13.71 100
06/11/2013 14.08 14.08 14.08 14.08 100
06/10/2013 14.23 14.23 13.85 13.85 3,197
06/07/2013 14.3 14.3 13.88 13.88 2,216
06/06/2013 13.88 13.88 13.88 13.88 100
06/05/2013 13.73 14.3 13.73 14.3 200
06/04/2013 13.71 13.73 13.71 13.73 200
06/03/2013 16.987 16.987 13.65 13.65 300
05/31/2013 13.93 13.93 13.75 13.75 54,200
05/30/2013 14 14 14 14 1,000
05/29/2013 13.93 14.22 13.93 13.95 2,151
05/28/2013 13.75 14.13 13.75 13.84 8,035
05/24/2013 13.71 13.78 13.71 13.78 300
05/23/2013 13.74 13.77 13.71 13.77 1,270
05/22/2013 13.71 13.76 13.7 13.76 3,700
05/21/2013 13.72 13.72 13.72 13.72 220
05/20/2013 13.53 13.552 13.53 13.552 810
05/17/2013 13.5 13.52 13.25 13.5 5,251
05/16/2013 13.72 13.72 13.72 13.72 00
05/15/2013 13.72 13.72 13.72 13.72 00
05/14/2013 13.75 13.75 13.72 13.72 300
05/13/2013 13.53 13.53 13.5 13.5 500
05/10/2013 13.705 13.705 13.5 13.5 800
05/09/2013 13.73 13.73 13.73 13.73 100
05/08/2013 13.45 13.73 13.45 13.73 3,639
05/07/2013 13.2501 13.5001 13.2501 13.5001 1,770
05/06/2013 13.45 13.45 13.45 13.45 00
05/03/2013 13.38 13.45 13.38 13.45 700
05/02/2013 13.37 13.38 13.37 13.38 598
05/01/2013 13.49 13.49 13.362 13.362 300
04/30/2013 13.51 13.51 13.5 13.5 43,200
04/29/2013 13.51 13.51 13.51 13.51 1,000
04/26/2013 13.5 13.5 13.5 13.5 00
04/25/2013 13.56 13.56 13.5 13.5 1,000
04/24/2013 13.58 13.75 13.58 13.6 1,976
04/23/2013 13.5 13.74 13.5 13.74 800
04/22/2013 13.5 13.5 13.5 13.5 907
04/19/2013 13.57 13.57 13.57 13.57 00
04/18/2013 13.57 13.57 13.57 13.57 00
04/17/2013 13.57 13.57 13.57 13.57 100
04/16/2013 13.68 13.68 13.68 13.68 00
04/15/2013 13.68 13.68 13.68 13.68 100
04/12/2013 13.508 13.75 13.5 13.75 2,700
04/11/2013 13.54 13.54 13.54 13.54 200
04/10/2013 13.55 13.75 13.45 13.45 2,750
04/09/2013 13.55 13.74 13.55 13.59 1,400
04/08/2013 13.55 13.59 13.55 13.59 1,950
04/05/2013 13.5501 13.5501 13.5501 13.5501 00
04/04/2013 13.5501 13.5501 13.5501 13.5501 00
04/03/2013 13.55 13.56 13.55 13.5501 900
04/02/2013 13.603 13.9 13.6 13.71 1,200
04/01/2013 13.6 13.6 13.6 13.6 100
03/28/2013 13.55 13.55 13.55 13.55 00
03/27/2013 13.55 13.55 13.55 13.55 500
03/26/2013 13.6 13.6 13.6 13.6 00
03/25/2013 13.6 13.6 13.575 13.6 3,491
03/22/2013 13.6 13.6 13.6 13.6 1,000
03/21/2013 13.61 13.62 13.6 13.6 1,300
03/20/2013 13.6 13.62 13.6 13.62 913
03/19/2013 13.61 13.6101 13.6001 13.6001 608
03/18/2013 13.55 13.7 13.55 13.6 3,806
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.