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 19.50 19.95 19.50 19.84 82,600 +0.34(+1.77%)
Oct 28, 2004 20.00 20.00 19.50 19.50 45,300 -0.20(-1.02%)
Oct 27, 2004 19.15 20.39 18.81 19.70 96,700 +0.79(+4.18%)
Oct 26, 2004 18.85 19.02 18.76 18.91 67,800 +0.12(+0.64%)
Oct 25, 2004 17.85 18.80 17.66 18.79 155,100 +1.15(+6.52%)
Oct 22, 2004 17.24 17.68 17.10 17.64 71,100 +0.39(+2.26%)
Oct 21, 2004 16.99 17.25 16.58 17.25 39,100 +0.28(+1.65%)
Oct 20, 2004 16.80 16.97 16.67 16.97 26,600 +0.26(+1.56%)
Oct 19, 2004 16.30 16.86 16.30 16.71 26,400 +0.17(+1.03%)
Oct 18, 2004 16.43 16.73 16.43 16.54 22,200 -0.03(-0.18%)
Oct 15, 2004 16.63 16.65 16.41 16.57 7,900 +0.14(+0.85%)
Oct 14, 2004 16.11 16.61 16.11 16.43 14,900 -0.12(-0.73%)
Oct 13, 2004 16.25 16.64 16.25 16.55 10,700 -0.04(-0.24%)
Oct 12, 2004 16.22 16.60 16.22 16.59 8,500 +0.14(+0.85%)
Oct 11, 2004 16.36 16.45 16.26 16.45 10,300 +0.00(+0.00%)
Oct 08, 2004 16.69 16.69 16.39 16.45 8,800 -0.08(-0.48%)
Oct 07, 2004 16.53 16.75 16.48 16.53 4,700 -0.32(-1.90%)
Oct 06, 2004 16.64 16.88 16.29 16.85 10,500 +0.53(+3.25%)
Oct 05, 2004 16.73 16.73 16.32 16.32 8,600 -0.37(-2.22%)
Oct 04, 2004 16.40 16.85 16.40 16.69 19,200 +0.13(+0.79%)
Oct 01, 2004 16.67 16.67 16.35 16.56 58,000 +0.03(+0.18%)
Sep 30, 2004 16.32 16.56 16.10 16.53 16,200 +0.21(+1.29%)
Sep 29, 2004 16.56 16.56 16.10 16.32 7,800 +0.02(+0.12%)
Sep 28, 2004 16.23 16.50 16.12 16.30 11,300 +0.04(+0.25%)
Sep 27, 2004 16.37 16.47 16.00 16.26 54,900 -0.24(-1.45%)
Sep 24, 2004 17.05 17.05 16.30 16.50 198,600 -0.50(-2.94%)
Sep 23, 2004 17.00 17.08 16.73 17.00 32,100 +0.04(+0.24%)
Sep 22, 2004 16.49 16.97 16.40 16.96 42,400 +0.07(+0.41%)
Sep 21, 2004 16.70 16.89 16.41 16.89 48,200 +0.19(+1.14%)
Sep 20, 2004 17.17 17.31 16.63 16.70 63,900 -0.37(-2.17%)
Sep 17, 2004 17.06 17.13 16.37 17.07 60,000 +0.42(+2.52%)
Sep 16, 2004 16.36 16.73 16.36 16.65 9,300 +0.08(+0.48%)
Sep 15, 2004 16.40 16.65 16.40 16.57 17,900 +0.06(+0.36%)
Sep 14, 2004 16.30 16.60 16.30 16.51 49,600 +0.16(+0.98%)
Sep 13, 2004 16.40 16.78 16.20 16.35 63,600 +0.13(+0.80%)
Sep 10, 2004 16.10 16.39 16.02 16.22 18,100 +0.12(+0.75%)
Sep 09, 2004 15.98 16.24 15.83 16.10 17,900 +0.35(+2.22%)
Sep 08, 2004 15.74 16.00 15.74 15.75 7,400 -0.16(-1.01%)
Sep 07, 2004 15.54 15.91 15.54 15.91 15,100 +0.31(+1.99%)
Sep 03, 2004 15.87 15.87 15.54 15.60 29,200 -0.27(-1.70%)
Sep 02, 2004 15.39 15.93 15.39 15.87 10,500 +0.25(+1.60%)
Sep 01, 2004 15.40 16.35 15.40 15.62 24,800 +0.07(+0.45%)
Aug 31, 2004 15.55 15.65 15.40 15.55 9,800 +0.18(+1.17%)
Aug 30, 2004 15.65 15.70 15.33 15.37 14,700 -0.28(-1.79%)
Aug 27, 2004 15.47 15.83 15.26 15.65 28,000 +0.30(+1.95%)
Aug 26, 2004 15.40 15.56 15.08 15.35 31,800 -0.20(-1.29%)
Aug 25, 2004 15.93 15.93 15.40 15.55 66,300 +0.36(+2.37%)
Aug 24, 2004 14.94 16.00 14.85 15.19 67,500 +0.49(+3.33%)
Aug 23, 2004 14.40 15.40 14.01 14.70 50,787 +0.41(+2.87%)
Aug 20, 2004 14.21 14.30 14.00 14.29 13,600 +0.17(+1.20%)
Aug 19, 2004 14.00 14.25 13.99 14.12 13,800 +0.01(+0.07%)
Aug 18, 2004 13.79 14.19 13.78 14.11 34,300 +0.28(+2.05%)
Aug 17, 2004 14.22 14.22 13.78 13.83 14,700 -0.04(-0.31%)
Aug 16, 2004 13.99 13.99 13.71 13.87 11,200 -0.02(-0.14%)
Aug 13, 2004 13.87 13.92 13.69 13.89 10,500 +0.19(+1.39%)
Aug 12, 2004 13.70 13.86 13.70 13.70 9,700 -0.07(-0.51%)
Aug 11, 2004 13.71 14.02 13.60 13.77 9,000 -0.23(-1.64%)
Aug 10, 2004 13.92 14.00 13.55 14.00 11,700 +0.39(+2.87%)
Aug 09, 2004 13.50 13.80 13.50 13.61 7,500 +0.06(+0.44%)
Aug 06, 2004 13.50 13.71 13.50 13.55 12,000 -0.15(-1.09%)
Aug 05, 2004 13.49 13.94 13.49 13.70 10,800 -0.01(-0.07%)
Aug 04, 2004 13.35 14.00 13.35 13.71 25,200 +0.26(+1.93%)
Aug 03, 2004 13.57 13.72 13.45 13.45 16,900 -0.19(-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.