COLONIAL FINL SVCS Historical Stock Price

Below is the stock price history for Colonial Finl Svcs COBK. Data is recorded each day for the historical open, high, low, close and volume. The Colonial Finl Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Colonial Finl Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-25 13.93 13.98 13.89 13.98 1,744
2015-03-23 13.97 13.97 13.92 13.93 765
2015-03-18 13.69 13.69 13.69 13.69 1
2015-03-13 13.61 13.61 13.59 13.59 521
2015-03-11 13.51 13.51 13.51 13.51 300
2015-03-10 13.49 13.51 13.49 13.51 300
2015-03-09 13.52 13.52 13.52 13.52 500
2015-03-06 13.50 13.52 13.50 13.52 235
2015-03-05 13.50 13.50 13.50 13.50 10,100
2015-03-04 13.49 13.51 13.49 13.51 600
2015-03-03 13.42 13.49 13.42 13.49 650
2015-03-02 13.40 13.42 13.40 13.42 500
2015-02-27 13.40 13.41 13.40 13.41 1,800
2015-02-26 13.40 13.43 13.40 13.40 500
2015-02-25 13.39 13.40 13.39 13.40 600
2015-02-24 13.40 13.40 13.33 13.33 500
2015-02-23 13.34 13.36 13.34 13.36 500
2015-02-19 13.35 13.35 13.27 13.27 200
2015-01-28 13.45 13.45 13.19 13.19 2,003
2015-01-26 13.25 13.32 13.25 13.32 200
2015-01-21 13.27 13.38 13.27 13.38 500
2015-01-12 13.40 13.40 13.40 13.40 350
2015-01-09 13.37 13.37 13.35 13.35 7,200
2015-01-07 13.43 13.43 13.43 13.43 100
2015-01-05 13.39 13.40 13.39 13.40 400
2015-01-02 13.39 13.39 13.39 13.39 200
2014-12-31 13.38 13.38 13.38 13.38 250
2014-12-23 13.38 13.38 13.38 13.38 834
2014-12-19 13.38 13.38 13.38 13.38 200
2014-12-16 13.38 13.38 13.38 13.38 500

» More Colonial Finl Svcs Stock Price History

To see other companies like Colonial Finl Svcs (COBK), view our stock market today for news, and other data.