Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobalt 27 Capital Corp (OP: CBLLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2019 3.372 3.372 3.372 0 +0.11(+3.43%)
Oct 23, 2019 3.279 3.279 3.260 3.260 10,806 -0.03(-1.03%)
Oct 22, 2019 3.300 3.300 3.270 3.294 1,845 -0.01(-0.35%)
Oct 21, 2019 3.350 3.350 3.306 3.306 16,845 -0.05(-1.62%)
Oct 18, 2019 3.350 3.360 3.320 3.360 22,900 +0.00(+0.00%)
Oct 17, 2019 3.370 3.380 3.360 3.360 31,642 +0.00(+0.00%)
Oct 16, 2019 3.340 3.371 3.340 3.360 57,093 +0.02(+0.64%)
Oct 15, 2019 3.354 3.354 3.300 3.339 64,124 +0.02(+0.56%)
Oct 14, 2019 3.320 3.320 3.320 3.320 550 -0.06(-1.83%)
Oct 11, 2019 3.301 3.430 3.301 3.382 53,800 +0.07(+2.17%)
Oct 10, 2019 3.293 3.340 3.293 3.310 23,250 +0.06(+1.96%)
Oct 09, 2019 3.180 3.246 3.180 3.246 26,602 +0.07(+2.04%)
Oct 08, 2019 3.185 3.219 3.180 3.181 21,054 -0.04(-1.20%)
Oct 07, 2019 3.185 3.220 3.180 3.220 9,254 +0.06(+1.90%)
Oct 04, 2019 3.170 3.170 3.160 3.160 3,000 +0.02(+0.66%)
Oct 03, 2019 3.186 3.186 3.139 3.139 1,125 -0.03(-0.97%)
Oct 02, 2019 3.130 3.180 3.130 3.170 14,015 +0.04(+1.28%)
Oct 01, 2019 3.306 3.317 3.130 3.130 7,800 +0.10(+3.30%)
Sep 30, 2019 3.009 3.030 3.009 3.030 3,400 -0.01(-0.33%)
Sep 27, 2019 3.014 3.040 3.014 3.040 2,700 +0.04(+1.33%)
Sep 26, 2019 3.000 3.000 3.000 3.000 850 +0.07(+2.39%)
Sep 25, 2019 2.920 2.930 2.920 2.930 460 -0.05(-1.68%)
Sep 24, 2019 2.980 2.980 2.980 2.980 185 -0.02(-0.73%)
Sep 23, 2019 3.003 3.020 3.002 3.002 1,700 +0.01(+0.39%)
Sep 20, 2019 3.030 3.033 2.990 2.990 1,300 -0.07(-2.14%)
Sep 19, 2019 3.041 3.055 3.031 3.055 2,860 -0.02(-0.80%)
Sep 18, 2019 3.080 3.080 3.080 65 +0.00(+0.00%)
Sep 17, 2019 3.120 3.120 3.080 3.080 1,846 -0.06(-1.91%)
Sep 16, 2019 3.020 3.160 3.020 3.140 9,040 +0.00(+0.00%)
Sep 13, 2019 3.140 3.140 3.100 3.140 5,300 +0.07(+2.28%)
Sep 12, 2019 3.052 3.130 3.052 3.070 1,700 +0.05(+1.67%)
Sep 11, 2019 3.090 3.156 3.020 3.020 4,850 -0.10(-3.25%)
Sep 10, 2019 2.953 3.121 2.953 3.121 8,856 +0.18(+5.98%)
Sep 09, 2019 2.913 2.965 2.900 2.945 10,088 +0.04(+1.23%)
Sep 06, 2019 2.900 2.951 2.900 2.909 4,700 -0.03(-1.04%)
Sep 05, 2019 2.948 2.960 2.913 2.940 24,795 +0.02(+0.68%)
Sep 04, 2019 2.850 2.920 2.850 2.920 21,197 +0.03(+1.02%)
Sep 03, 2019 2.890 2.920 2.890 2.890 10,030 +0.00(+0.02%)
Aug 30, 2019 2.910 2.910 2.860 2.890 36,400 -0.02(-0.81%)
Aug 29, 2019 2.874 2.913 2.850 2.913 7,835 +0.04(+1.52%)
Aug 28, 2019 2.850 2.880 2.830 2.870 23,710 +0.05(+1.77%)
Aug 27, 2019 2.903 2.903 2.820 2.820 32,520 -0.07(-2.43%)
Aug 26, 2019 2.926 2.926 2.880 2.890 10,085 -0.01(-0.48%)
Aug 23, 2019 2.932 2.932 2.878 2.904 16,100 +0.00(+0.14%)
Aug 22, 2019 2.950 2.950 2.893 2.900 4,241 -0.02(-0.68%)
Aug 21, 2019 2.880 2.950 2.880 2.920 11,800 +0.01(+0.34%)
Aug 20, 2019 2.890 2.920 2.890 2.910 8,360 +0.04(+1.39%)
Aug 19, 2019 2.900 2.900 2.867 2.870 11,123 -0.03(-1.03%)
Aug 16, 2019 2.950 2.950 2.891 2.900 60,600 -0.03(-0.96%)
Aug 15, 2019 2.932 2.945 2.920 2.928 5,200 -0.02(-0.74%)
Aug 14, 2019 3.000 3.000 2.931 2.950 6,496 -0.02(-0.67%)
Aug 13, 2019 2.980 2.980 2.970 2.970 3,125 +0.01(+0.21%)
Aug 12, 2019 2.960 2.974 2.960 2.964 4,600 -0.04(-1.31%)
Aug 09, 2019 3.000 3.003 2.991 3.003 2,600 -0.01(-0.39%)
Aug 08, 2019 3.023 3.023 2.940 3.015 3,310 +0.13(+4.51%)
Aug 07, 2019 2.887 2.958 2.880 2.885 2,910 -0.07(-2.44%)
Aug 06, 2019 2.950 3.040 2.886 2.957 12,405 +0.21(+7.52%)
Aug 05, 2019 2.800 2.800 2.750 2.750 1,718 -0.23(-7.87%)
Aug 02, 2019 2.900 3.000 2.884 2.985 6,800 -0.01(-0.17%)
Aug 01, 2019 3.020 3.020 2.990 2.990 10,527 -0.12(-3.83%)
Jul 31, 2019 3.100 3.110 3.080 3.109 8,137 +0.01(+0.27%)
Jul 30, 2019 3.100 3.120 3.077 3.100 4,343 -0.00(-0.02%)
Jul 29, 2019 3.079 3.110 3.078 3.101 35,151 -0.00(-0.09%)
Jul 26, 2019 3.104 3.104 3.104 3.104 4,900 +0.00(+0.13%)
Jul 25, 2019 3.111 3.111 3.100 3.100 550 -0.03(-0.88%)
Jul 24, 2019 3.102 3.140 3.102 3.128 3,390 +0.03(+0.89%)
Jul 23, 2019 3.000 3.138 3.000 3.100 13,181 -0.00(-0.02%)
Jul 22, 2019 3.120 3.120 3.095 3.100 8,746 -0.02(-0.60%)
Jul 19, 2019 3.210 3.210 3.100 3.119 4,400 -0.01(-0.34%)
Jul 18, 2019 3.000 3.134 3.000 3.130 28,773 -0.01(-0.32%)
Jul 17, 2019 3.000 3.140 3.000 3.140 30,633 -0.01(-0.32%)
Jul 16, 2019 3.150 3.150 3.140 3.150 2,630 -0.01(-0.32%)
Jul 15, 2019 3.160 3.160 3.090 3.160 7,520 +0.00(+0.00%)
Jul 12, 2019 3.171 3.171 3.150 3.160 7,400 +0.02(+0.64%)
Jul 11, 2019 3.162 3.190 3.140 3.140 1,600 -0.06(-1.89%)
Jul 10, 2019 3.131 3.201 3.131 3.201 32,160 +0.06(+1.80%)
Jul 09, 2019 3.120 3.149 3.120 3.144 22,152 +0.03(+1.10%)
Jul 08, 2019 3.106 3.155 3.106 3.110 33,100 -0.01(-0.33%)
Jul 05, 2019 3.090 3.126 3.090 3.120 2,000 +0.00(+0.01%)
Jul 03, 2019 3.103 3.120 3.103 3.120 1,700 -0.02(-0.76%)
Jul 02, 2019 3.144 3.144 3.123 3.144 6,623 +0.02(+0.53%)
Jul 01, 2019 3.240 3.270 3.120 3.127 14,410 -0.10(-3.17%)
Jun 28, 2019 3.210 3.230 3.210 3.230 4,000 +0.05(+1.52%)
Jun 27, 2019 3.128 3.240 3.128 3.182 58,014 +0.04(+1.34%)
Jun 26, 2019 3.130 3.186 3.112 3.139 60,916 +0.01(+0.17%)
Jun 25, 2019 3.100 3.150 3.100 3.134 23,855 +0.03(+1.00%)
Jun 24, 2019 3.200 3.200 3.100 3.103 35,148 -0.05(-1.49%)
Jun 21, 2019 3.160 3.160 3.100 3.150 40,600 +0.04(+1.16%)
Jun 20, 2019 3.141 3.141 3.015 3.114 45,812 +0.11(+3.80%)
Jun 19, 2019 3.160 3.160 2.970 3.000 82,973 -0.09(-2.86%)
Jun 18, 2019 3.105 3.168 3.000 3.088 40,760 +0.49(+18.84%)
Jun 17, 2019 2.540 2.635 2.540 2.599 6,775 -0.03(-0.97%)
Jun 14, 2019 2.630 2.630 2.526 2.624 9,300 -0.02(-0.75%)
Jun 13, 2019 2.742 2.750 2.644 2.644 8,949 -0.12(-4.32%)
Jun 12, 2019 2.701 2.763 2.690 2.763 3,739 +0.06(+2.34%)
Jun 11, 2019 2.676 2.708 2.646 2.700 5,350 -0.01(-0.37%)
Jun 10, 2019 2.745 2.745 2.656 2.710 13,606 +0.06(+2.26%)
Jun 07, 2019 2.653 2.756 2.650 2.650 13,000 +0.01(+0.38%)
Jun 06, 2019 2.600 2.720 2.571 2.640 18,270 +0.02(+0.60%)
Jun 05, 2019 2.710 2.730 2.589 2.624 15,642 -0.19(-6.61%)
Jun 04, 2019 2.800 2.859 2.780 2.810 16,570 +0.06(+2.18%)
Jun 03, 2019 2.859 2.900 2.712 2.750 45,024 -0.08(-2.76%)
May 31, 2019 2.841 2.860 2.828 2.828 1,100 -0.03(-1.12%)
May 30, 2019 3.025 3.025 2.850 2.860 9,853 -0.03(-1.09%)
May 29, 2019 3.010 3.020 2.892 2.892 6,330 -0.01(-0.43%)
May 28, 2019 2.969 3.000 2.885 2.904 6,040 -0.11(-3.78%)
May 24, 2019 2.984 3.018 2.950 3.018 9,100 +0.06(+1.88%)
May 23, 2019 3.040 3.160 2.948 2.962 9,050 -0.12(-4.00%)
May 22, 2019 3.260 3.330 3.086 3.086 2,300 -0.17(-5.34%)
May 21, 2019 3.000 3.350 2.996 3.260 54,619 +0.30(+10.14%)
May 20, 2019 2.910 2.960 2.910 2.960 2,205 +0.00(+0.00%)
May 17, 2019 2.984 2.984 2.960 2.960 1,700 -0.02(-0.67%)
May 16, 2019 2.995 3.000 2.975 2.980 4,650 +0.03(+1.02%)
May 15, 2019 3.031 3.031 2.950 2.950 4,495 -0.02(-0.69%)
May 14, 2019 2.980 3.040 2.939 2.970 5,184 +0.01(+0.35%)
May 13, 2019 2.962 2.991 2.960 2.960 1,567 +0.01(+0.37%)
May 10, 2019 2.935 2.960 2.920 2.949 7,900 +0.02(+0.72%)
May 09, 2019 2.970 2.970 2.810 2.928 32,280 +0.01(+0.27%)
May 08, 2019 2.990 2.992 2.911 2.920 65,160 -0.07(-2.34%)
May 07, 2019 3.080 3.080 2.916 2.990 19,972 -0.11(-3.55%)
May 06, 2019 3.220 3.220 3.006 3.100 3,709 +0.01(+0.27%)
May 03, 2019 3.056 3.123 3.030 3.091 10,200 +0.04(+1.36%)
May 02, 2019 3.080 3.080 2.973 3.050 59,263 -0.12(-3.79%)
May 01, 2019 3.282 3.282 3.121 3.170 9,098 -0.10(-3.08%)
Apr 30, 2019 3.370 3.370 3.271 3.271 7,907 -0.07(-1.99%)
Apr 29, 2019 3.420 3.428 3.329 3.337 5,899 -0.08(-2.24%)
Apr 26, 2019 3.390 3.459 3.390 3.414 1,300 -0.02(-0.61%)
Apr 25, 2019 3.625 3.650 3.403 3.435 5,546 -0.09(-2.50%)
Apr 24, 2019 3.620 3.627 3.520 3.523 9,367 -0.12(-3.21%)
Apr 23, 2019 3.479 3.666 3.479 3.640 19,526 +0.16(+4.60%)
Apr 22, 2019 3.600 3.635 3.460 3.480 29,847 -0.06(-1.61%)
Apr 18, 2019 3.401 3.542 3.400 3.537 38,900 +0.19(+5.67%)
Apr 17, 2019 3.297 3.350 3.290 3.347 26,754 +0.06(+1.95%)
Apr 16, 2019 3.375 3.380 3.270 3.283 15,081 +0.00(+0.09%)
Apr 15, 2019 3.324 3.350 3.270 3.280 85,627 +0.01(+0.31%)
Apr 12, 2019 3.250 3.340 3.250 3.270 34,800 +0.05(+1.43%)
Apr 11, 2019 3.176 3.233 3.150 3.224 8,228 +0.06(+2.02%)
Apr 10, 2019 3.088 3.170 3.070 3.160 1,900 +0.10(+3.23%)
Apr 09, 2019 3.180 3.180 3.047 3.061 15,683 -0.09(-2.82%)
Apr 08, 2019 3.154 3.180 3.135 3.150 3,885 +0.02(+0.57%)
Apr 05, 2019 3.206 3.206 3.127 3.132 17,900 -0.06(-1.88%)
Apr 04, 2019 3.230 3.240 3.180 3.192 5,463 -0.05(-1.48%)
Apr 03, 2019 3.220 3.280 3.184 3.240 18,109 +0.04(+1.25%)
Apr 02, 2019 3.244 3.310 3.200 3.200 12,744 -0.01(-0.19%)
Apr 01, 2019 3.200 3.273 3.150 3.206 41,746 +0.05(+1.65%)
Mar 29, 2019 3.124 3.154 3.081 3.154 12,900 +0.09(+2.89%)
Mar 28, 2019 3.118 3.118 3.020 3.065 16,160 -0.02(-0.61%)
Mar 27, 2019 3.020 3.121 2.996 3.084 37,284 +0.09(+3.10%)
Mar 26, 2019 2.916 3.020 2.916 2.991 10,455 +0.09(+3.14%)
Mar 25, 2019 2.910 2.937 2.820 2.900 38,179 -0.02(-0.66%)
Mar 22, 2019 2.950 2.950 2.910 2.919 22,500 -0.02(-0.79%)
Mar 21, 2019 3.002 3.002 2.920 2.943 25,162 -0.06(-1.85%)
Mar 20, 2019 2.974 2.998 2.930 2.998 8,605 +0.03(+0.96%)
Mar 19, 2019 2.920 2.970 2.920 2.970 13,538 +0.05(+1.70%)
Mar 18, 2019 2.957 3.050 2.901 2.920 19,080 -0.07(-2.34%)
Mar 15, 2019 3.000 3.068 2.978 2.990 46,000 -0.04(-1.28%)
Mar 14, 2019 2.970 3.095 2.970 3.029 17,087 -0.07(-2.30%)
Mar 13, 2019 3.170 3.170 3.100 3.100 6,474 -0.07(-2.25%)
Mar 12, 2019 3.186 3.213 3.171 3.171 3,160 +0.00(+0.05%)
Mar 11, 2019 2.988 3.173 2.988 3.170 4,410 +0.17(+5.61%)
Mar 08, 2019 2.917 3.035 2.900 3.002 13,900 -0.06(-1.82%)
Mar 07, 2019 3.163 3.163 3.041 3.057 8,025 -0.26(-7.84%)
Mar 06, 2019 3.250 3.345 3.250 3.317 6,796 -0.01(-0.38%)
Mar 05, 2019 3.300 3.330 3.275 3.330 8,800 +0.05(+1.46%)
Mar 04, 2019 3.560 3.560 3.282 3.282 7,360 -0.19(-5.42%)
Mar 01, 2019 3.360 3.470 3.265 3.470 54,100 +0.21(+6.44%)
Feb 28, 2019 3.197 3.290 3.197 3.260 20,485 +0.10(+3.10%)
Feb 27, 2019 3.220 3.220 3.151 3.162 11,475 -0.01(-0.38%)
Feb 26, 2019 3.087 3.174 3.030 3.174 20,565 +0.15(+5.10%)
Feb 25, 2019 2.847 3.068 2.785 3.020 105,661 +0.18(+6.34%)
Feb 22, 2019 2.831 2.888 2.795 2.840 17,500 +0.07(+2.53%)
Feb 21, 2019 2.940 2.940 2.770 2.770 12,645 -0.15(-5.15%)
Feb 20, 2019 2.990 2.996 2.868 2.921 103,476 -0.06(-2.00%)
Feb 19, 2019 2.853 3.009 2.850 2.980 22,737 +0.11(+3.83%)
Feb 15, 2019 2.903 2.934 2.870 2.870 52,400 +0.00(+0.17%)
Feb 14, 2019 2.944 2.944 2.830 2.865 13,798 -0.10(-3.47%)
Feb 13, 2019 3.094 3.094 2.903 2.968 39,332 -0.13(-4.10%)
Feb 12, 2019 3.118 3.118 3.044 3.095 35,077 +0.09(+2.82%)
Feb 11, 2019 3.134 3.134 3.008 3.010 11,394 -0.06(-1.95%)
Feb 08, 2019 3.114 3.114 2.990 3.070 24,100 -0.05(-1.60%)
Feb 07, 2019 3.321 3.321 3.097 3.120 37,286 -0.13(-4.00%)
Feb 06, 2019 3.340 3.342 3.248 3.250 6,585 -0.01(-0.43%)
Feb 05, 2019 3.383 3.383 3.264 3.264 11,882 -0.16(-4.56%)
Feb 04, 2019 3.290 3.420 3.290 3.420 16,160 +0.20(+6.32%)
Feb 01, 2019 3.270 3.292 3.188 3.217 11,900 +0.06(+1.96%)
Jan 31, 2019 3.190 3.210 3.143 3.155 24,017 -0.12(-3.56%)
Jan 30, 2019 3.250 3.272 3.148 3.272 7,604 +0.07(+2.23%)
Jan 29, 2019 3.458 3.458 3.200 3.200 12,025 -0.19(-5.59%)
Jan 28, 2019 3.480 3.480 3.371 3.390 14,644 +0.09(+2.80%)
Jan 25, 2019 3.326 3.365 3.205 3.297 14,200 +0.31(+10.28%)
Jan 24, 2019 2.949 3.035 2.910 2.990 8,081 +0.08(+2.75%)
Jan 23, 2019 2.950 2.960 2.900 2.910 10,140 -0.05(-1.53%)
Jan 22, 2019 3.164 3.164 2.955 2.955 13,044 +0.01(+0.39%)
Jan 18, 2019 3.049 3.049 2.900 2.944 10,500 -0.06(-1.88%)
Jan 17, 2019 3.160 3.160 2.992 3.000 22,469 -0.05(-1.64%)
Jan 16, 2019 3.092 3.166 3.050 3.050 22,650 -0.04(-1.29%)
Jan 15, 2019 3.255 3.270 3.045 3.090 19,786 -0.18(-5.50%)
Jan 14, 2019 3.353 3.353 3.251 3.270 26,445 -0.05(-1.53%)
Jan 11, 2019 3.365 3.430 3.271 3.321 19,700 +0.02(+0.63%)
Jan 10, 2019 3.328 3.330 3.289 3.300 3,011 -0.07(-2.20%)
Jan 09, 2019 3.385 3.410 3.300 3.374 6,609 +0.05(+1.48%)
Jan 08, 2019 3.430 3.430 3.265 3.325 4,086 +0.01(+0.15%)
Jan 07, 2019 3.281 3.349 3.148 3.320 11,740 +0.22(+7.18%)
Jan 04, 2019 2.982 3.250 2.950 3.098 40,900 +0.17(+5.89%)
Jan 03, 2019 2.800 2.952 2.750 2.925 32,757 +0.09(+3.15%)
Jan 02, 2019 2.526 2.950 2.500 2.836 33,905 +0.39(+15.72%)
Dec 31, 2018 2.583 3.000 2.451 2.451 41,800 -0.16(-6.10%)
Dec 28, 2018 2.670 2.720 2.583 2.610 40,800 +0.05(+1.95%)
Dec 27, 2018 3.230 3.640 2.510 2.560 41,718 -0.69(-21.23%)
Dec 26, 2018 3.250 3.610 2.750 3.250 10,675 +0.54(+19.93%)
Dec 24, 2018 2.800 2.805 2.697 2.710 8,000 -0.10(-3.51%)
Dec 21, 2018 2.840 2.851 2.773 2.808 14,200 -0.11(-3.82%)
Dec 20, 2018 2.800 2.926 2.790 2.920 6,332 +0.13(+4.66%)
Dec 19, 2018 2.720 2.870 2.720 2.790 14,500 -0.05(-1.67%)
Dec 18, 2018 2.860 2.861 2.782 2.837 39,315 -0.00(-0.09%)
Dec 17, 2018 2.990 3.013 2.840 2.840 15,355 -0.12(-3.97%)
Dec 14, 2018 2.840 2.980 2.745 2.957 48,300 +0.10(+3.40%)
Dec 13, 2018 2.950 3.060 2.805 2.860 23,657 -0.03(-1.04%)
Dec 12, 2018 3.026 3.180 2.872 2.890 29,240 -0.19(-6.17%)
Dec 11, 2018 3.100 3.127 3.050 3.080 25,404 +0.01(+0.46%)
Dec 10, 2018 3.290 3.290 3.050 3.066 43,043 -0.14(-4.49%)
Dec 07, 2018 3.246 3.290 3.196 3.210 58,000 -0.03(-1.01%)
Dec 06, 2018 3.252 3.300 3.150 3.243 40,166 -0.22(-6.48%)
Dec 04, 2018 3.566 3.566 3.466 3.467 31,300 -0.15(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.