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 31, 2005 17.13 17.80 17.11 17.73 47,726 +0.67(+3.93%)
Oct 28, 2005 17.00 17.13 17.00 17.06 25,847 +0.06(+0.35%)
Oct 27, 2005 17.14 17.23 17.00 17.00 40,030 -0.25(-1.45%)
Oct 26, 2005 17.26 17.60 17.20 17.25 16,376 -0.10(-0.58%)
Oct 25, 2005 17.78 17.94 17.20 17.35 44,864 -0.60(-3.34%)
Oct 24, 2005 17.27 17.95 17.18 17.95 23,048 +0.72(+4.18%)
Oct 21, 2005 17.20 17.50 17.19 17.23 35,298 -0.07(-0.40%)
Oct 20, 2005 17.33 17.43 17.20 17.30 45,467 -0.20(-1.14%)
Oct 19, 2005 17.26 17.50 17.22 17.50 43,382 +0.17(+0.98%)
Oct 18, 2005 17.50 17.50 17.25 17.33 27,258 -0.10(-0.57%)
Oct 17, 2005 17.50 17.50 17.20 17.43 50,665 -0.07(-0.40%)
Oct 14, 2005 17.49 17.50 17.28 17.50 18,113 +0.22(+1.27%)
Oct 13, 2005 17.30 17.45 17.06 17.28 19,657 -0.11(-0.63%)
Oct 12, 2005 17.22 17.42 17.00 17.39 110,771 +0.11(+0.64%)
Oct 11, 2005 17.69 17.69 17.28 17.28 125,099 -0.24(-1.37%)
Oct 10, 2005 17.76 17.82 17.40 17.52 23,183 -0.24(-1.35%)
Oct 07, 2005 18.00 18.00 17.75 17.76 29,960 -0.15(-0.84%)
Oct 06, 2005 17.91 18.02 17.55 17.91 24,571 +0.00(+0.00%)
Oct 05, 2005 18.41 18.41 17.91 17.91 44,253 -0.47(-2.56%)
Oct 04, 2005 18.16 18.95 18.16 18.38 24,362 +0.13(+0.71%)
Oct 03, 2005 18.34 18.57 18.12 18.25 19,888 -0.36(-1.93%)
Sep 30, 2005 18.76 18.76 18.50 18.61 8,817 -0.22(-1.17%)
Sep 29, 2005 18.55 18.97 18.41 18.83 34,869 +0.12(+0.64%)
Sep 28, 2005 18.81 18.92 18.39 18.71 14,216 -0.20(-1.06%)
Sep 27, 2005 18.38 19.09 18.21 18.91 20,737 +0.40(+2.16%)
Sep 26, 2005 18.08 18.51 17.95 18.51 35,301 +0.26(+1.42%)
Sep 23, 2005 18.25 18.25 17.91 18.25 10,150 +0.22(+1.22%)
Sep 22, 2005 18.03 18.18 18.00 18.03 6,858 +0.10(+0.56%)
Sep 21, 2005 17.99 18.14 17.91 17.93 22,426 -0.16(-0.88%)
Sep 20, 2005 18.12 18.19 17.75 18.09 15,578 +0.07(+0.39%)
Sep 19, 2005 18.25 18.25 17.82 18.02 28,108 -0.28(-1.53%)
Sep 16, 2005 18.27 18.30 17.95 18.30 73,037 +0.21(+1.16%)
Sep 15, 2005 17.91 18.09 17.91 18.09 9,103 +0.17(+0.95%)
Sep 14, 2005 18.08 18.11 17.92 17.92 15,400 -0.09(-0.50%)
Sep 13, 2005 18.15 18.19 18.00 18.01 11,165 -0.28(-1.53%)
Sep 12, 2005 17.98 18.29 17.96 18.29 12,176 +0.21(+1.16%)
Sep 09, 2005 18.02 18.08 17.92 18.08 8,494 -0.02(-0.11%)
Sep 08, 2005 18.20 18.20 18.00 18.10 11,165 -0.20(-1.09%)
Sep 07, 2005 18.19 18.38 17.99 18.30 19,089 -0.06(-0.33%)
Sep 06, 2005 18.06 18.41 17.91 18.36 21,641 +0.16(+0.88%)
Sep 02, 2005 18.21 18.40 18.11 18.20 6,051 -0.08(-0.44%)
Sep 01, 2005 18.39 18.50 18.23 18.28 19,541 +0.03(+0.16%)
Aug 31, 2005 17.90 18.25 17.90 18.25 14,865 +0.21(+1.16%)
Aug 30, 2005 18.00 18.19 17.92 18.04 7,338 -0.12(-0.66%)
Aug 29, 2005 17.90 18.22 17.84 18.16 49,962 +0.22(+1.23%)
Aug 26, 2005 17.95 18.01 17.94 17.94 8,762 -0.10(-0.55%)
Aug 25, 2005 18.00 18.08 17.98 18.04 11,460 +0.06(+0.33%)
Aug 24, 2005 18.04 18.19 17.96 17.98 23,109 -0.01(-0.06%)
Aug 23, 2005 18.11 18.25 17.96 17.99 25,835 -0.12(-0.66%)
Aug 22, 2005 18.07 18.27 17.95 18.11 61,628 +0.14(+0.78%)
Aug 19, 2005 17.95 18.10 17.93 17.97 13,675 -0.04(-0.22%)
Aug 18, 2005 18.07 18.28 18.00 18.01 23,663 -0.15(-0.83%)
Aug 17, 2005 18.07 18.42 17.82 18.16 13,788 +0.16(+0.89%)
Aug 16, 2005 18.13 18.22 17.99 18.00 22,347 -0.25(-1.37%)
Aug 15, 2005 18.13 18.25 17.99 18.25 12,423 +0.21(+1.16%)
Aug 12, 2005 18.03 18.17 17.99 18.04 32,427 -0.17(-0.93%)
Aug 11, 2005 17.75 18.21 17.75 18.21 21,385 +0.31(+1.73%)
Aug 10, 2005 18.20 18.20 17.77 17.90 14,628 -0.18(-1.00%)
Aug 09, 2005 18.48 18.49 17.99 18.08 16,033 -0.41(-2.22%)
Aug 08, 2005 18.13 18.50 17.93 18.49 16,312 +0.57(+3.18%)
Aug 05, 2005 18.11 18.50 17.78 17.92 25,909 -0.21(-1.16%)
Aug 04, 2005 18.55 18.55 18.13 18.13 35,078 -0.57(-3.05%)
Aug 03, 2005 18.73 18.73 18.53 18.70 21,157 -0.01(-0.05%)
Aug 02, 2005 18.36 18.71 18.36 18.71 24,161 +0.21(+1.14%)
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.