COBZ

Historical Stock Prices

$13.08
*  
0.15
1.16%
Get COBZ Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading COBZ 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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 12.85 13.11 12.69 13.08 169,351
12/18/2014 12.94 12.97 12.71 12.93 66,282
12/17/2014 12.44 13 12.34 12.79 100,342
12/16/2014 12.18 12.54 12.15 12.44 130,554
12/15/2014 12.16 12.41 12.03 12.25 172,411
12/12/2014 11.96 12.32 11.96 12.16 181,570
12/11/2014 12.14 12.42 12.1 12.15 134,663
12/10/2014 12.35 12.4 12.04 12.04 116,121
12/09/2014 12 12.44 11.88 12.43 72,195
12/08/2014 11.95 12.3 11.95 12.15 74,094
12/05/2014 11.44 12.05 11.44 12 176,335
12/04/2014 11.37 11.61 11.37 11.45 63,366
12/03/2014 11.41 11.56 11.34 11.41 81,709
12/02/2014 11.17 11.57 11.17 11.44 92,507
12/01/2014 11.49 11.54 11.145 11.17 131,817
11/28/2014 11.82 11.93 11.47 11.48 24,466
11/26/2014 11.82 11.92 11.72 11.84 17,331
11/25/2014 11.91 12.02 11.78 11.84 65,788
11/24/2014 11.74 11.92 11.74 11.85 46,404
11/21/2014 11.71 11.8 11.6 11.75 68,245
11/20/2014 11.46 11.6 11.39 11.55 59,480
11/19/2014 11.85 11.85 11.37 11.55 80,307
11/18/2014 11.91 12 11.85 11.9 98,039
11/17/2014 12.09 12.365 11.82 11.9 65,046
11/14/2014 12.38 12.45 12.16 12.17 45,051
11/13/2014 12.55 12.6 12.33 12.33 96,518
11/12/2014 12.24 12.63 12.1 12.63 60,552
11/11/2014 12.25 12.38 12.15 12.32 41,857
11/10/2014 12.14 12.25 12.08 12.25 31,049
11/07/2014 12.3 12.3675 12.06 12.2 37,361
11/06/2014 12.05 12.36 12.05 12.34 28,807
11/05/2014 12.13 12.2725 12.07 12.09 40,781
11/04/2014 11.89 12.09 11.89 12.06 28,954
11/03/2014 12.09 12.2 11.6036 11.97 111,303
10/31/2014 12.18 12.18 11.88 12.02 97,047
10/30/2014 11.74 11.93 11.74 11.93 69,633
10/29/2014 11.83 11.85 11.66 11.8 63,104
10/28/2014 11.53 11.86 11.5001 11.85 93,370
10/27/2014 11.35 11.56 11.12 11.5 56,579
10/24/2014 11.37 11.47 11.25 11.4 58,611
10/23/2014 11.42 11.53 11.21 11.32 120,867
10/22/2014 11.53 11.53 11.32 11.38 48,390
10/21/2014 11.45 11.55 11.36 11.53 64,758
10/20/2014 11.27 11.43 11.22 11.43 98,295
10/17/2014 11.75 11.75 11.15 11.27 103,086
10/16/2014 11.15 11.523 11.15 11.46 108,794
10/15/2014 11.34 11.46 11.2 11.4 123,635
10/14/2014 11.64 11.64 11.4 11.48 103,091
10/13/2014 11.26 11.63 11.25 11.5 65,379
10/10/2014 11.19 11.48 11.05 11.25 55,505
10/09/2014 11.71 11.71 11.25 11.25 50,364
10/08/2014 11.36 11.8 11.36 11.7 94,878
10/07/2014 11.4 11.61 11.38 11.41 70,933
10/06/2014 11.72 11.72 11.51 11.51 62,244
10/03/2014 11.66 11.8 11.64 11.73 66,920
10/02/2014 11.36 11.53 11.36 11.51 134,317
10/01/2014 11.2 11.39 11.07 11.35 142,129
09/30/2014 11.27 11.37 11.16 11.18 123,192
09/29/2014 11.25 11.34 11.22 11.27 67,348
09/26/2014 11.17 11.31 11.075 11.28 67,223
09/25/2014 11.31 11.41 11.11 11.17 62,572
09/24/2014 11.35 11.38 11.23 11.37 40,442
09/23/2014 11.49 11.54 11.25 11.29 63,958
09/22/2014 11.46 11.57 11.39 11.5 45,276
09/19/2014 11.7 11.78 11.44 11.55 121,737
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?