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

Cobiz Financial Inc (NQ: COBZ )

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 (%)
Jan 30, 2004 12.16 12.61 12.02 12.61 10,872 +0.59(+4.91%)
Jan 29, 2004 11.97 12.10 11.92 12.02 9,984 +0.11(+0.90%)
Jan 28, 2004 11.94 12.90 11.90 11.91 20,302 -0.03(-0.25%)
Jan 27, 2004 12.05 12.38 11.91 11.94 10,650 -0.08(-0.65%)
Jan 26, 2004 11.81 12.02 11.78 12.02 16,308 +0.12(+1.01%)
Jan 23, 2004 11.90 12.00 11.81 11.90 7,765 -0.03(-0.25%)
Jan 22, 2004 11.93 11.97 11.89 11.93 42,158 +0.00(+0.00%)
Jan 21, 2004 11.81 11.96 11.81 11.93 10,206 -0.04(-0.35%)
Jan 20, 2004 11.99 11.99 11.80 11.97 7,100 +0.12(+1.01%)
Jan 16, 2004 11.96 11.96 11.85 11.85 10,650 -0.10(-0.85%)
Jan 15, 2004 11.72 11.95 11.54 11.95 10,246 +0.28(+2.37%)
Jan 14, 2004 11.60 11.72 11.54 11.68 29,263 +0.14(+1.20%)
Jan 13, 2004 11.48 11.54 11.36 11.54 12,694 +0.11(+0.95%)
Jan 12, 2004 11.54 11.63 11.39 11.43 8,176 +0.06(+0.53%)
Jan 09, 2004 11.44 11.48 11.36 11.37 10,497 -0.05(-0.42%)
Jan 08, 2004 11.29 11.42 11.27 11.42 5,238 +0.15(+1.33%)
Jan 07, 2004 11.00 11.42 11.00 11.27 2,272 -0.01(-0.11%)
Jan 06, 2004 11.29 11.40 11.21 11.28 3,328 -0.14(-1.21%)
Jan 05, 2004 11.44 11.51 10.97 11.42 6,212 +0.32(+2.87%)
Jan 02, 2004 11.26 11.44 11.10 11.10 3,106 +0.03(+0.27%)
Dec 31, 2003 11.64 11.64 11.07 11.07 15,642 -0.43(-3.71%)
Dec 30, 2003 11.38 11.63 11.26 11.50 8,492 -0.15(-1.29%)
Dec 29, 2003 11.42 11.65 11.36 11.65 8,087 +0.29(+2.54%)
Dec 26, 2003 11.00 11.36 11.00 11.36 6,323 +0.29(+2.66%)
Dec 24, 2003 11.06 11.06 11.06 11.06 110 -0.11(-1.02%)
Dec 23, 2003 10.71 11.18 10.65 11.18 7,724 +0.55(+5.20%)
Dec 22, 2003 10.62 10.75 10.62 10.62 2,721 -0.10(-0.90%)
Dec 19, 2003 10.79 10.79 10.46 10.72 7,322 -0.06(-0.56%)
Dec 18, 2003 10.77 10.80 10.53 10.78 21,073 -0.02(-0.22%)
Dec 17, 2003 10.92 10.92 10.78 10.80 8,563 -0.13(-1.15%)
Dec 16, 2003 10.88 11.00 10.82 10.93 5,879 +0.05(+0.50%)
Dec 15, 2003 11.29 11.35 10.87 10.88 9,556 -0.23(-2.11%)
Dec 12, 2003 11.00 11.28 10.97 11.11 11,427 -0.06(-0.54%)
Dec 11, 2003 11.04 11.39 11.00 11.17 20,826 +0.13(+1.20%)
Dec 10, 2003 11.19 11.19 11.00 11.04 5,714 -0.07(-0.65%)
Dec 09, 2003 11.15 11.36 11.01 11.11 5,876 -0.04(-0.32%)
Dec 08, 2003 11.42 11.42 10.91 11.15 20,992 -0.13(-1.17%)
Dec 05, 2003 11.12 11.06 10.94 11.28 7,498 +0.16(+1.46%)
Dec 04, 2003 10.85 11.69 10.82 11.12 45,754 +0.27(+2.49%)
Dec 03, 2003 10.88 11.08 10.85 10.85 8,258 -0.03(-0.28%)
Dec 02, 2003 11.01 11.02 10.82 10.88 18,013 -0.03(-0.28%)
Dec 01, 2003 11.10 11.13 10.83 10.91 15,221 +0.07(+0.61%)
Nov 28, 2003 11.09 11.09 10.82 10.84 2,551 -0.10(-0.87%)
Nov 26, 2003 11.01 11.10 10.70 10.94 8,072 +0.17(+1.61%)
Nov 25, 2003 10.94 11.15 10.76 10.76 25,426 -0.10(-0.89%)
Nov 24, 2003 10.81 10.89 10.68 10.86 22,120 +0.17(+1.55%)
Nov 21, 2003 10.81 10.81 10.60 10.69 7,795 -0.03(-0.31%)
Nov 20, 2003 10.44 10.97 10.44 10.73 17,560 +0.02(+0.17%)
Nov 19, 2003 10.31 10.71 10.26 10.71 11,781 +0.40(+3.91%)
Nov 18, 2003 10.81 10.81 10.30 10.31 13,712 +0.04(+0.41%)
Nov 17, 2003 10.49 10.75 10.26 10.26 22,912 -0.26(-2.51%)
Nov 14, 2003 11.12 11.12 10.52 10.53 10,677 -0.28(-2.61%)
Nov 13, 2003 10.90 11.30 10.68 10.81 31,760 +0.00(+0.00%)
Nov 12, 2003 10.69 10.82 10.45 10.81 12,654 +0.50(+4.90%)
Nov 11, 2003 10.51 10.51 10.28 10.31 8,014 -0.17(-1.61%)
Nov 10, 2003 10.46 10.70 10.26 10.47 21,755 +0.20(+1.99%)
Nov 07, 2003 10.54 10.54 10.26 10.27 23,775 -0.10(-0.93%)
Nov 06, 2003 10.36 10.45 10.26 10.37 17,615 +0.06(+0.58%)
Nov 05, 2003 10.27 10.40 10.26 10.31 22,722 -0.01(-0.12%)
Nov 04, 2003 10.58 10.58 10.22 10.32 23,712 +0.10(+1.00%)
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.