COBZ

Historical Stock Prices

$12.79
*  
0.19
1.46%
Get COBZ Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 13.03 13.05 12.62 12.79 70,399
07/30/2015 12.83 13.05 12.78 12.98 50,223
07/29/2015 12.93 13.11 12.86 12.92 52,281
07/28/2015 13.1 13.18 12.92 12.96 195,079
07/27/2015 12.64 13.08 12.525 13.01 132,192
07/24/2015 12.73 12.87 12.6699 12.73 124,976
07/23/2015 12.92 12.97 12.67 12.79 122,169
07/22/2015 12.73 12.99 12.73 12.89 104,126
07/21/2015 12.71 12.97 12.62 12.74 133,711
07/20/2015 12.57 12.76 12.51 12.7 168,197
07/17/2015 13.04 13.04 12.53 12.83 165,088
07/16/2015 13.25 13.39 13.05 13.1 36,450
07/15/2015 13.19 13.28 13.13 13.16 28,258
07/14/2015 13 13.17 12.85 13.15 58,265
07/13/2015 12.95 13.11 12.95 13.02 58,248
07/10/2015 12.83 12.965 12.78 12.91 50,312
07/09/2015 12.94 12.988 12.69 12.71 82,539
07/08/2015 12.89 13.122 12.705 12.73 107,777
07/07/2015 13 13.232 12.79 12.95 105,127
07/06/2015 12.8 13.438 12.7001 13.04 66,093
07/02/2015 13.17 13.24 12.96 12.97 80,522
07/01/2015 13.17 13.33 13.1001 13.16 87,874
06/30/2015 13.37 13.484 13.06 13.07 80,499
06/29/2015 13.32 13.484 13.14 13.21 68,431
06/26/2015 13.41 13.54 13.31 13.49 191,459
06/25/2015 13.34 13.36 13.25 13.34 46,865
06/24/2015 13.31 13.38 13.2 13.26 53,781
06/23/2015 13.27 13.35 13.12 13.34 69,457
06/22/2015 13.11 13.39 13.1 13.33 65,962
06/19/2015 12.95 13.14 12.9 12.99 118,126
06/18/2015 12.86 13.06 12.82 13.01 108,946
06/17/2015 12.79 12.84 12.66 12.8 143,381
06/16/2015 12.53 12.73 12.5 12.73 38,304
06/15/2015 12.63 12.72 12.42 12.61 52,838
06/12/2015 12.75 12.88 12.7 12.76 33,936
06/11/2015 12.73 12.87 12.73 12.79 40,726
06/10/2015 12.5 12.87 12.5 12.78 89,334
06/09/2015 12.35 12.63 12.35 12.4 64,798
06/08/2015 12.39 12.49 12.34 12.4 41,938
06/05/2015 12.37 12.46 12.27 12.45 26,346
06/04/2015 12.23 12.46 12.23 12.3 39,532
06/03/2015 12.02 12.42 11.995 12.32 95,916
06/02/2015 11.74 12.06 11.74 12.03 40,249
06/01/2015 11.92 11.92 11.59 11.75 155,634
05/29/2015 11.79 11.89 11.64 11.82 48,283
05/28/2015 11.71 11.89 11.685 11.87 177,685
05/27/2015 11.78 11.8 11.64 11.78 64,743
05/26/2015 11.8 11.8 11.59 11.63 155,152
05/22/2015 12.07 12.07 11.68 11.89 94,626
05/21/2015 12.12 12.15 11.941 12.05 40,815
05/20/2015 12.16 12.17 11.88 12.1 40,619
05/19/2015 11.97 12.11 11.77 12.11 58,964
05/18/2015 11.67 11.91 11.408 11.86 36,339
05/15/2015 11.8 11.89 11.56 11.73 50,713
05/14/2015 11.75 11.94 11.735 11.86 58,001
05/13/2015 11.74 11.75 11.5301 11.73 92,846
05/12/2015 11.76 11.89 11.58 11.75 102,408
05/11/2015 11.63 11.81 11.63 11.81 69,325
05/08/2015 11.77 11.77 11.55 11.68 39,552
05/07/2015 11.62 11.73 11.6 11.69 40,792
05/06/2015 11.61 11.65 11.54 11.63 63,370
05/05/2015 11.62 11.78 11.5 11.61 70,353
05/04/2015 11.76 11.81 11.315 11.7 54,585
05/01/2015 12.02 12.15 11.63 11.69 61,964
04/30/2015 12.43 12.43 11.97 12.01 118,433
*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?