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 (%)
Oct 29, 2004 17.58 17.98 17.58 17.89 91,638 +0.31(+1.77%)
Oct 28, 2004 18.03 18.03 17.58 17.58 50,257 -0.18(-1.02%)
Oct 27, 2004 17.26 18.38 16.95 17.76 107,281 +0.71(+4.18%)
Oct 26, 2004 16.99 17.14 16.91 17.04 75,219 +0.11(+0.64%)
Oct 25, 2004 16.09 16.95 15.92 16.94 172,072 +1.04(+6.52%)
Oct 22, 2004 15.54 15.94 15.41 15.90 78,880 +0.35(+2.26%)
Oct 21, 2004 15.31 15.55 14.94 15.55 43,378 +0.25(+1.65%)
Oct 20, 2004 15.14 15.30 15.03 15.30 29,510 +0.23(+1.56%)
Oct 19, 2004 14.69 15.20 14.69 15.06 29,288 +0.15(+1.03%)
Oct 18, 2004 14.81 15.08 14.81 14.91 24,629 -0.03(-0.18%)
Oct 15, 2004 14.99 15.01 14.79 14.94 8,764 +0.13(+0.85%)
Oct 14, 2004 14.52 14.97 14.52 14.81 16,530 -0.11(-0.73%)
Oct 13, 2004 14.65 15.00 14.65 14.92 11,870 -0.04(-0.24%)
Oct 12, 2004 14.62 14.96 14.62 14.95 9,430 +0.13(+0.85%)
Oct 11, 2004 14.75 14.83 14.66 14.83 11,427 +0.00(+0.00%)
Oct 08, 2004 15.04 15.04 14.77 14.83 9,762 -0.07(-0.48%)
Oct 07, 2004 14.90 15.10 14.85 14.90 5,214 -0.29(-1.90%)
Oct 06, 2004 15.00 15.22 14.68 15.19 11,648 +0.48(+3.25%)
Oct 05, 2004 15.08 15.08 14.71 14.71 9,541 -0.33(-2.22%)
Oct 04, 2004 14.78 15.19 14.78 15.04 21,301 +0.12(+0.79%)
Oct 01, 2004 15.03 15.03 14.74 14.93 64,346 +0.03(+0.18%)
Sep 30, 2004 14.71 14.93 14.51 14.90 17,972 +0.19(+1.29%)
Sep 29, 2004 14.93 14.93 14.51 14.71 8,653 +0.02(+0.12%)
Sep 28, 2004 14.63 14.87 14.53 14.69 12,536 +0.04(+0.25%)
Sep 27, 2004 14.76 14.85 14.42 14.66 60,907 -0.22(-1.45%)
Sep 24, 2004 15.37 15.37 14.69 14.87 220,332 -0.45(-2.94%)
Sep 23, 2004 15.32 15.40 15.08 15.32 35,612 +0.04(+0.24%)
Sep 22, 2004 14.86 15.30 14.78 15.29 47,039 +0.06(+0.41%)
Sep 21, 2004 15.05 15.22 14.79 15.22 53,474 +0.17(+1.14%)
Sep 20, 2004 15.48 15.60 14.99 15.05 70,892 -0.33(-2.17%)
Sep 17, 2004 15.38 15.44 14.76 15.39 66,565 +0.38(+2.52%)
Sep 16, 2004 14.75 15.08 14.75 15.01 10,317 +0.07(+0.48%)
Sep 15, 2004 14.78 15.01 14.78 14.94 19,858 +0.05(+0.36%)
Sep 14, 2004 14.69 14.96 14.69 14.88 55,027 +0.14(+0.98%)
Sep 13, 2004 14.78 15.12 14.60 14.74 70,559 +0.12(+0.80%)
Sep 10, 2004 14.51 14.77 14.44 14.62 20,080 +0.11(+0.75%)
Sep 09, 2004 14.40 14.64 14.27 14.51 19,858 +0.32(+2.22%)
Sep 08, 2004 14.19 14.42 14.19 14.20 8,209 -0.14(-1.01%)
Sep 07, 2004 14.01 14.34 14.01 14.34 16,752 +0.28(+1.99%)
Sep 03, 2004 14.30 14.30 14.01 14.06 32,395 -0.24(-1.70%)
Sep 02, 2004 13.87 14.36 13.87 14.30 11,648 +0.23(+1.60%)
Sep 01, 2004 13.88 14.74 13.88 14.08 27,513 +0.06(+0.45%)
Aug 31, 2004 14.02 14.11 13.88 14.02 10,872 +0.16(+1.17%)
Aug 30, 2004 14.11 14.15 13.82 13.85 16,308 -0.25(-1.79%)
Aug 27, 2004 13.94 14.27 13.75 14.11 31,063 +0.27(+1.95%)
Aug 26, 2004 13.88 14.03 13.59 13.84 35,279 -0.18(-1.29%)
Aug 25, 2004 14.36 14.36 13.88 14.02 73,555 +0.32(+2.37%)
Aug 24, 2004 13.47 14.42 13.39 13.69 74,886 +0.44(+3.33%)
Aug 23, 2004 12.98 13.88 12.63 13.25 56,344 +0.37(+2.87%)
Aug 20, 2004 12.81 12.89 12.62 12.88 15,088 +0.15(+1.20%)
Aug 19, 2004 12.62 12.84 12.61 12.73 15,310 +0.01(+0.07%)
Aug 18, 2004 12.43 12.79 12.42 12.72 38,053 +0.26(+2.05%)
Aug 17, 2004 12.82 12.82 12.42 12.46 16,308 -0.04(-0.31%)
Aug 16, 2004 12.61 12.61 12.36 12.50 12,425 -0.02(-0.14%)
Aug 13, 2004 12.50 12.55 12.34 12.52 11,648 +0.17(+1.39%)
Aug 12, 2004 12.35 12.49 12.35 12.35 10,761 -0.06(-0.51%)
Aug 11, 2004 12.36 12.64 12.26 12.41 9,984 -0.21(-1.64%)
Aug 10, 2004 12.55 12.62 12.21 12.62 12,980 +0.35(+2.87%)
Aug 09, 2004 12.17 12.44 12.17 12.27 8,320 +0.05(+0.44%)
Aug 06, 2004 12.17 12.36 12.17 12.21 13,313 -0.14(-1.09%)
Aug 05, 2004 12.16 12.56 12.16 12.35 11,981 -0.01(-0.07%)
Aug 04, 2004 12.03 12.62 12.03 12.36 27,957 +0.23(+1.93%)
Aug 03, 2004 12.23 12.37 12.12 12.12 18,749 -0.17(-1.37%)
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.