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, 2011 4.971 5.145 4.807 4.807 118,569 -0.27(-5.23%)
Oct 28, 2011 5.163 5.163 5.044 5.072 131,102 -0.10(-1.94%)
Oct 27, 2011 4.889 5.218 4.670 5.172 212,140 +0.50(+10.76%)
Oct 26, 2011 4.606 4.679 4.478 4.670 126,888 +0.14(+3.02%)
Oct 25, 2011 4.806 4.806 4.487 4.533 142,074 -0.32(-6.58%)
Oct 24, 2011 4.797 4.898 4.734 4.852 127,908 +0.07(+1.53%)
Oct 21, 2011 4.724 4.870 4.597 4.779 219,045 +0.14(+2.95%)
Oct 20, 2011 4.551 4.670 4.305 4.642 132,198 +0.09(+2.00%)
Oct 19, 2011 4.542 4.597 4.469 4.551 114,811 -0.01(-0.20%)
Oct 18, 2011 4.287 4.615 4.259 4.560 115,044 +0.32(+7.53%)
Oct 17, 2011 4.578 4.588 4.223 4.241 117,919 -0.39(-8.46%)
Oct 14, 2011 4.597 4.642 4.451 4.633 96,041 +0.09(+2.01%)
Oct 13, 2011 4.524 4.578 4.469 4.542 68,800 -0.01(-0.20%)
Oct 12, 2011 4.478 4.560 4.350 4.551 117,063 +0.10(+2.25%)
Oct 11, 2011 4.332 4.478 4.296 4.451 94,012 +0.11(+2.52%)
Oct 10, 2011 4.186 4.350 4.113 4.341 121,487 +0.23(+5.54%)
Oct 07, 2011 4.232 4.232 4.077 4.113 167,407 -0.09(-2.17%)
Oct 06, 2011 4.195 4.287 4.141 4.205 153,182 +0.03(+0.66%)
Oct 05, 2011 4.177 4.277 4.104 4.177 77,825 -0.01(-0.22%)
Oct 04, 2011 3.894 4.205 3.849 4.186 300,520 +0.27(+6.99%)
Oct 03, 2011 4.086 4.223 3.867 3.913 185,895 -0.16(-4.03%)
Sep 30, 2011 4.141 4.287 4.077 4.077 167,053 -0.13(-3.04%)
Sep 29, 2011 4.350 4.414 4.086 4.205 132,407 -0.03(-0.65%)
Sep 28, 2011 4.505 4.505 4.223 4.232 157,599 -0.27(-6.07%)
Sep 27, 2011 4.378 4.551 4.369 4.505 185,161 +0.22(+5.11%)
Sep 26, 2011 4.086 4.314 4.075 4.287 82,508 +0.21(+5.15%)
Sep 23, 2011 4.049 4.186 3.995 4.077 89,576 +0.03(+0.68%)
Sep 22, 2011 4.077 4.378 3.977 4.049 166,663 -0.05(-1.33%)
Sep 21, 2011 4.214 4.296 4.077 4.104 123,853 -0.09(-2.17%)
Sep 20, 2011 4.259 4.332 4.195 4.195 75,434 -0.05(-1.08%)
Sep 19, 2011 4.259 4.341 4.214 4.241 83,403 -0.09(-2.11%)
Sep 16, 2011 4.332 4.350 4.268 4.332 190,070 +0.00(+0.00%)
Sep 15, 2011 4.414 4.469 4.268 4.332 87,250 +0.03(+0.64%)
Sep 14, 2011 4.387 4.387 4.268 4.305 103,489 -0.04(-0.84%)
Sep 13, 2011 4.341 4.405 4.287 4.341 101,663 +0.05(+1.28%)
Sep 12, 2011 4.168 4.305 4.159 4.287 90,377 +0.10(+2.40%)
Sep 09, 2011 4.287 4.323 4.113 4.186 126,222 -0.14(-3.16%)
Sep 08, 2011 4.578 4.578 4.287 4.323 134,717 -0.23(-5.01%)
Sep 07, 2011 4.524 4.597 4.405 4.551 137,169 +0.11(+2.46%)
Sep 06, 2011 4.360 4.551 4.350 4.442 115,245 -0.02(-0.41%)
Sep 02, 2011 4.743 4.779 4.451 4.460 149,070 -0.40(-8.26%)
Sep 01, 2011 5.208 5.217 4.706 4.861 237,955 -0.35(-6.66%)
Aug 31, 2011 4.980 5.235 4.825 5.208 152,697 +0.26(+5.16%)
Aug 30, 2011 4.879 4.980 4.578 4.952 114,506 +0.01(+0.18%)
Aug 29, 2011 4.615 4.962 4.578 4.943 121,781 +0.36(+7.97%)
Aug 26, 2011 4.496 4.597 4.487 4.578 69,384 +0.04(+0.80%)
Aug 25, 2011 4.806 4.998 4.478 4.542 162,762 -0.09(-1.97%)
Aug 24, 2011 4.423 4.651 4.396 4.633 52,045 +0.17(+3.89%)
Aug 23, 2011 4.241 4.460 4.214 4.460 189,040 +0.25(+5.84%)
Aug 22, 2011 4.350 4.350 4.177 4.214 103,317 -0.02(-0.43%)
Aug 19, 2011 4.378 4.515 4.205 4.232 159,874 -0.17(-3.93%)
Aug 18, 2011 4.533 4.588 4.378 4.405 211,216 -0.25(-5.29%)
Aug 17, 2011 4.615 4.679 4.551 4.651 66,380 +0.05(+1.19%)
Aug 16, 2011 4.651 4.651 4.542 4.597 92,872 -0.11(-2.33%)
Aug 15, 2011 4.615 4.724 4.563 4.706 74,613 +0.13(+2.79%)
Aug 12, 2011 4.697 4.733 4.551 4.578 148,331 -0.10(-2.14%)
Aug 11, 2011 4.588 4.806 4.524 4.679 301,684 +0.11(+2.40%)
Aug 10, 2011 5.326 5.335 4.533 4.569 202,390 -0.93(-16.92%)
Aug 09, 2011 4.816 5.618 4.515 5.500 367,855 +0.70(+14.64%)
Aug 08, 2011 5.244 5.500 4.797 4.797 257,884 -0.54(-10.09%)
Aug 05, 2011 5.372 5.472 5.153 5.335 140,618 +0.03(+0.52%)
Aug 04, 2011 5.527 5.556 5.290 5.308 106,015 -0.27(-4.90%)
Aug 03, 2011 5.454 5.600 5.308 5.582 90,199 +0.16(+2.86%)
Aug 02, 2011 5.573 5.618 5.427 5.427 87,949 -0.19(-3.41%)
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.