Colonial Financial Services, Inc. Historical Stock Prices

COBK 
$14.2999
*  
unch
unch
Get COBK Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading COBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 31-MAR-2014 TO 31-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  14.30 N/A N/A  14.2999 0
03/31/2015 14.3 14.3 14.2999 14.2999 575
03/30/2015 13.9 13.9 13.9 13.9 00
03/27/2015 13.9 13.9 13.9 13.9 1,554
03/26/2015 13.98 14.07 13.98 14.05 11,508
03/25/2015 13.93 13.98 13.89 13.975 39,064
03/24/2015 13.88 13.97 13.86 13.93 7,618
03/23/2015 13.75 13.98 13.68 13.88 8,348
03/20/2015 13.8 13.84 13.8 13.82 8,832
03/19/2015 13.63 13.85 13.63 13.81 824
03/18/2015 13.71 13.72 13.71 13.71 1,378
03/17/2015 13.85 13.9 13.72 13.835 1,743
03/16/2015 13.61 13.85 13.61 13.84 1,785
03/13/2015 13.56 13.62 13.55 13.59 3,439
03/12/2015 13.54 13.55 13.53 13.55 4,216
03/11/2015 13.52 13.55 13.51 13.53 3,528
03/10/2015 13.44 13.54 13.44 13.51 15,464
03/09/2015 13.47 13.55 13.47 13.52 29,637
03/06/2015 13.5 13.54 13.5 13.5 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
12/04/2014 13.27 13.27 13.27 13.27 00
12/03/2014 13.27 13.28 13.27 13.27 1,990
12/02/2014 13.28 13.28 13.28 13.28 00
12/01/2014 13.1676 13.29 13.1676 13.28 425
11/28/2014 13.19 13.19 13.19 13.19 00
11/26/2014 13.11 13.19 13.11 13.19 21,801
11/25/2014 13.0501 13.0501 13.0501 13.0501 402
11/24/2014 13.299 13.299 13.299 13.299 100
11/21/2014 13.359 13.359 13.359 13.359 00
11/20/2014 13.18 13.359 13.18 13.359 350
11/19/2014 13.18 13.39 13.18 13.39 2,100
11/18/2014 13.39 13.39 13.25 13.25 3,309
11/17/2014 13.18 13.35 13.17 13.31 7,472
11/14/2014 13.389 13.389 13.2199 13.35 11,845
11/13/2014 13.36 13.361 13.28 13.3 1,999
11/12/2014 13.1 13.4 13.06 13.25 8,175
11/11/2014 13.1 13.11 13 13.05 12,260
11/10/2014 13.1 13.1399 13.05 13.09 7,641
11/07/2014 13.0001 13.0501 12.98 13 10,460
11/06/2014 13 13.115 13 13.115 2,500
11/05/2014 12.98 12.98 12.98 12.98 1,000
11/04/2014 12.99 12.99 12.99 12.99 100
11/03/2014 12.9359 12.9359 12.9359 12.9359 200
10/31/2014 12.95 12.96 12.95 12.95 1,664
10/30/2014 12.96 12.96 12.96 12.96 00
10/29/2014 12.95 12.99 12.95 12.96 1,200
10/28/2014 12.95 12.97 12.91 12.92 1,600
10/27/2014 13.05 13.05 13.05 13.05 00
10/24/2014 13.05 13.13 13 13.05 3,097
10/23/2014 13.33 13.33 13.33 13.33 100
10/22/2014 12.95 13.17 12.95 13.17 1,300
10/21/2014 12.99 13 12.74 12.79 4,220
10/20/2014 12.89 13.11 12.74 12.97 4,100
10/17/2014 13.01 13.02 12.96 12.96 1,100
10/16/2014 12.91 13.02 12.89 12.98 4,482
10/15/2014 12.99 13.04 12.93 12.98 7,432
10/14/2014 12.99 12.99 12.77 12.96 913
10/13/2014 12.89 13.1288 12.79 12.79 4,205
10/10/2014 12.98 13.05 12.86 12.86 10,596
10/09/2014 13.23 13.23 13.08 13.08 8,738
10/08/2014 13.18 13.3 13.13 13.299 7,386
10/07/2014 13.21 13.25 13.13 13.2 6,839
10/06/2014 13.27 13.29 13.205 13.26 3,914
10/03/2014 13.19 13.3 13.19 13.25 10,608
10/02/2014 13.26 13.26 13.15 13.25 1,666
10/01/2014 13.3 13.3 13.3 13.3 451
09/30/2014 13.31 13.31 13.275 13.29 11,500
09/29/2014 13.28 13.33 13.28 13.29 27,200
09/26/2014 13.3 13.32 13.3 13.31 3,778
09/25/2014 13.26 13.31 13.26 13.29 9,200
09/24/2014 13.35 13.35 13.28 13.305 28,100
09/23/2014 13.342 13.35 13.28 13.28 14,468
09/22/2014 13.35 13.35 13.3 13.3 10,779
09/19/2014 13.35 13.35 13.25 13.3 25,160
09/18/2014 13.39 13.4 13.3 13.35 65,652
09/17/2014 13.39 13.4 13.27 13.4 50,062
09/16/2014 13.38 13.4 13.33 13.4 12,896
09/15/2014 13.29 13.4 13.2301 13.38 12,349
09/12/2014 13.44 13.44 13.3 13.3 37,217
09/11/2014 13.51 13.73 13.25 13.45 527,851
09/10/2014 13.25 13.25 13.05 13.075 1,768
09/09/2014 13.24 13.24 12.75 12.9 7,084
09/08/2014 12.8 12.85 12.8 12.85 944
09/05/2014 12.8 12.8 12.8 12.8 00
09/04/2014 12.8 12.8 12.8 12.8 101
09/03/2014 12.772 12.79 12.772 12.79 650
09/02/2014 12.6001 12.6001 12.6001 12.6001 406
08/29/2014 12.53 12.53 12.53 12.53 00
08/28/2014 12.503 12.53 12.5 12.53 2,000
08/27/2014 12.86 12.86 12.26 12.5 4,042
08/26/2014 12.8 12.8 12.8 12.8 00
08/25/2014 12.82 12.82 12.8 12.8 644
08/22/2014 12.85 12.85 12.7999 12.8 700
08/21/2014 12.49 13.19 12.49 12.86 1,083
08/20/2014 12.5 12.5 12.5 12.5 00
08/19/2014 12.499 12.5 12.499 12.5 2,870
08/18/2014 12.25 12.25 12.25 12.25 00
08/15/2014 12.25 12.25 12.25 12.25 00
08/14/2014 12.304 12.304 12.25 12.25 2,351
08/13/2014 12.33 12.4 12.33 12.3601 7,900
08/12/2014 12.3 12.4101 12.3 12.3901 4,030
08/11/2014 12.5 12.5 12.5 12.5 00
08/08/2014 12.5 12.5 12.5 12.5 00
08/07/2014 12.48 12.5 12.48 12.5 3,700
08/06/2014 12.47 12.47 12.47 12.47 100
08/05/2014 12.5 12.5 12.472 12.472 320
08/04/2014 12.5 12.5 12.5 12.5 300
08/01/2014 12.308 12.308 12.308 12.308 00
07/31/2014 12.34 12.4616 12.308 12.308 1,857
07/30/2014 12.2 12.2 12.2 12.2 00
07/29/2014 12.2 12.2 12.2 12.2 200
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
04/25/2014 11.58 11.58 11.58 11.58 00
04/24/2014 11.58 11.58 11.58 11.58 592
04/23/2014 11.39 11.39 11.39 11.39 100
04/22/2014 11.1999 11.45 11.1999 11.35 2,583
04/21/2014 11.31 11.31 11.3 11.3 830
04/17/2014 11.31 11.31 11.31 11.31 00
04/16/2014 11.25 11.31 11.23 11.31 1,378
04/15/2014 11.16 11.16 11.16 11.16 00
04/14/2014 11.16 11.16 11.16 11.16 00
04/11/2014 11.51 11.51 11.16 11.16 208
04/10/2014 11.5 11.5 11.5 11.5 00
04/09/2014 11.55 11.6 11.5 11.5 2,426
04/08/2014 11.19 11.45 11.19 11.45 325
04/07/2014 11.01 11.01 11.01 11.01 00
04/04/2014 11.3 11.6 11.01 11.01 5,089
04/03/2014 11.16 11.23 11.16 11.23 300
04/02/2014 11.16 11.16 11.16 11.16 00
04/01/2014 11.299 11.3 11.16 11.16 813
03/31/2014 11.1 11.45 11.05 11.06 11,500
*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?