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 (%)
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%)
Nov 03, 2003 10.13 10.29 10.08 10.22 26,535 +0.14(+1.43%)
Oct 31, 2003 10.19 10.20 10.07 10.07 9,430 -0.11(-1.06%)
Oct 30, 2003 10.18 10.18 10.07 10.18 1,664 +0.00(+0.00%)
Oct 29, 2003 10.18 10.19 10.04 10.18 7,590 -0.01(-0.06%)
Oct 28, 2003 9.903 10.19 9.897 10.19 12,536 +0.21(+2.11%)
Oct 27, 2003 9.933 10.01 9.795 9.975 5,990 +0.14(+1.40%)
Oct 24, 2003 10.05 10.05 9.795 9.837 8,209 -0.28(-2.79%)
Oct 23, 2003 9.825 10.13 9.795 10.12 6,434 +0.26(+2.68%)
Oct 22, 2003 9.909 10.07 9.789 9.855 15,975 -0.05(-0.55%)
Oct 21, 2003 9.885 10.03 9.795 9.909 4,215 +0.11(+1.16%)
Oct 20, 2003 9.879 9.915 9.795 9.795 5,658 +0.00(+0.00%)
Oct 17, 2003 9.855 9.993 9.771 9.795 8,436 -0.06(-0.61%)
Oct 16, 2003 9.753 9.855 9.699 9.855 9,430 +0.10(+1.05%)
Oct 15, 2003 10.11 10.11 9.681 9.753 4,874 -0.35(-3.51%)
Oct 14, 2003 9.867 10.11 9.633 10.11 10,872 +0.15(+1.51%)
Oct 13, 2003 9.699 9.957 9.699 9.957 4,292 +0.36(+3.76%)
Oct 10, 2003 9.548 9.615 9.470 9.597 8,434 +0.04(+0.44%)
Oct 09, 2003 9.753 10.03 9.470 9.554 16,650 -0.06(-0.63%)
Oct 08, 2003 10.08 10.08 9.615 9.615 16,641 -0.47(-4.70%)
Oct 07, 2003 9.819 10.09 9.699 10.09 4,022 +0.02(+0.24%)
Oct 06, 2003 9.789 10.07 9.615 10.07 15,753 +0.27(+2.76%)
Oct 03, 2003 9.855 9.855 9.524 9.795 7,544 +0.11(+1.18%)
Oct 02, 2003 9.747 9.825 9.675 9.681 7,765 -0.11(-1.17%)
Oct 01, 2003 9.699 9.795 9.585 9.795 13,424 +0.18(+1.88%)
Sep 30, 2003 9.440 9.788 9.350 9.615 11,205 +0.11(+1.14%)
Sep 29, 2003 9.362 9.795 9.362 9.506 13,759 +0.13(+1.41%)
Sep 26, 2003 9.365 9.512 9.320 9.374 10,791 +0.07(+0.78%)
Sep 25, 2003 9.729 9.795 9.284 9.302 14,980 -0.28(-2.95%)
Sep 24, 2003 9.645 9.795 9.585 9.585 11,094 -0.07(-0.75%)
Sep 23, 2003 9.675 9.795 9.585 9.657 6,323 -0.14(-1.41%)
Sep 22, 2003 9.801 9.801 9.464 9.795 11,138 +0.08(+0.80%)
Sep 19, 2003 9.664 9.795 9.615 9.717 8,431 -0.03(-0.31%)
Sep 18, 2003 9.705 9.775 9.615 9.747 13,091 +0.12(+1.25%)
Sep 17, 2003 9.621 9.747 9.621 9.627 8,986 -0.11(-1.17%)
Sep 16, 2003 9.765 9.795 9.615 9.741 9,541 +0.05(+0.50%)
Sep 15, 2003 9.795 9.795 9.693 9.693 9,762 -0.10(-1.04%)
Sep 12, 2003 9.548 9.795 9.548 9.795 13,756 +0.01(+0.06%)
Sep 11, 2003 9.479 9.795 9.410 9.789 8,431 +0.38(+4.09%)
Sep 10, 2003 9.524 9.645 9.404 9.404 11,870 -0.29(-2.97%)
Sep 09, 2003 9.699 9.837 9.615 9.692 6,323 -0.28(-2.84%)
Sep 08, 2003 9.921 10.10 9.621 9.975 8,209 +0.36(+3.75%)
Sep 05, 2003 10.11 10.16 9.615 9.615 10,539 -0.54(-5.33%)
Sep 04, 2003 10.13 10.16 10.07 10.16 12,758 +0.06(+0.60%)
Sep 03, 2003 9.951 10.10 9.879 10.10 13,645 +0.05(+0.48%)
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.