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 30, 2005 16.97 17.14 16.97 17.14 38,897 +0.18(+1.06%)
Nov 29, 2005 17.18 17.18 16.94 16.96 29,673 -0.14(-0.79%)
Nov 28, 2005 17.13 17.13 16.95 17.10 60,588 -0.04(-0.21%)
Nov 25, 2005 17.29 17.29 16.90 17.14 14,014 -0.02(-0.10%)
Nov 23, 2005 17.20 17.26 17.07 17.15 75,401 -0.19(-1.09%)
Nov 22, 2005 17.60 17.62 17.21 17.34 51,091 -0.34(-1.94%)
Nov 21, 2005 17.62 17.71 17.37 17.68 82,123 +0.19(+1.08%)
Nov 18, 2005 17.12 17.64 17.04 17.50 105,495 +0.59(+3.52%)
Nov 17, 2005 16.38 16.90 16.38 16.90 89,437 +0.59(+3.59%)
Nov 16, 2005 16.22 16.36 16.18 16.31 88,953 +0.10(+0.61%)
Nov 15, 2005 15.76 16.25 15.76 16.22 69,488 +0.45(+2.86%)
Nov 14, 2005 15.71 15.76 15.50 15.76 104,140 +0.09(+0.57%)
Nov 11, 2005 15.59 15.67 15.59 15.67 46,773 +0.01(+0.06%)
Nov 10, 2005 15.50 15.67 15.49 15.67 37,904 +0.15(+0.99%)
Nov 09, 2005 15.44 15.55 15.33 15.51 23,012 +0.11(+0.70%)
Nov 08, 2005 15.43 15.64 15.32 15.40 11,494 -0.12(-0.76%)
Nov 07, 2005 15.59 15.76 15.43 15.52 16,319 +0.08(+0.53%)
Nov 04, 2005 15.69 15.69 15.33 15.44 22,175 -0.16(-1.04%)
Nov 03, 2005 15.83 15.83 15.47 15.60 24,809 -0.13(-0.80%)
Nov 02, 2005 15.61 15.73 15.54 15.73 23,595 +0.23(+1.45%)
Nov 01, 2005 15.88 16.04 15.47 15.50 29,530 -0.48(-2.99%)
Oct 31, 2005 15.44 16.04 15.42 15.98 52,948 +0.60(+3.93%)
Oct 28, 2005 15.32 15.44 15.32 15.38 28,675 +0.05(+0.35%)
Oct 27, 2005 15.45 15.53 15.32 15.32 44,410 -0.23(-1.45%)
Oct 26, 2005 15.56 15.86 15.50 15.55 18,167 -0.09(-0.58%)
Oct 25, 2005 16.03 16.17 15.50 15.64 49,773 -0.54(-3.34%)
Oct 24, 2005 15.57 16.18 15.49 16.18 25,570 +0.65(+4.18%)
Oct 21, 2005 15.50 15.77 15.49 15.53 39,160 -0.06(-0.40%)
Oct 20, 2005 15.62 15.71 15.50 15.59 50,442 -0.18(-1.14%)
Oct 19, 2005 15.56 15.77 15.52 15.77 48,129 +0.15(+0.98%)
Oct 18, 2005 15.77 15.77 15.55 15.62 30,240 -0.09(-0.57%)
Oct 17, 2005 15.77 15.77 15.50 15.71 56,209 -0.06(-0.40%)
Oct 14, 2005 15.76 15.77 15.58 15.77 20,095 +0.20(+1.27%)
Oct 13, 2005 15.59 15.73 15.38 15.58 21,808 -0.10(-0.63%)
Oct 12, 2005 15.52 15.70 15.32 15.67 122,892 +0.10(+0.64%)
Oct 11, 2005 15.95 15.95 15.58 15.58 138,788 -0.22(-1.37%)
Oct 10, 2005 16.01 16.06 15.68 15.79 25,719 -0.22(-1.35%)
Oct 07, 2005 16.22 16.22 16.00 16.01 33,238 -0.14(-0.84%)
Oct 06, 2005 16.14 16.24 15.82 16.14 27,259 +0.00(+0.00%)
Oct 05, 2005 16.59 16.59 16.14 16.14 49,095 -0.42(-2.56%)
Oct 04, 2005 16.37 17.08 16.37 16.57 27,027 +0.12(+0.71%)
Oct 03, 2005 16.53 16.74 16.33 16.45 22,064 -0.32(-1.93%)
Sep 30, 2005 16.91 16.91 16.68 16.77 9,781 -0.20(-1.17%)
Sep 29, 2005 16.72 17.10 16.59 16.97 38,684 +0.11(+0.64%)
Sep 28, 2005 16.95 17.05 16.58 16.86 15,771 -0.18(-1.06%)
Sep 27, 2005 16.57 17.21 16.41 17.04 23,006 +0.36(+2.16%)
Sep 26, 2005 16.30 16.68 16.18 16.68 39,163 +0.23(+1.42%)
Sep 23, 2005 16.45 16.45 16.14 16.45 11,260 +0.20(+1.22%)
Sep 22, 2005 16.25 16.39 16.22 16.25 7,608 +0.09(+0.56%)
Sep 21, 2005 16.22 16.35 16.14 16.16 24,880 -0.14(-0.88%)
Sep 20, 2005 16.33 16.40 16.00 16.31 17,282 +0.06(+0.39%)
Sep 19, 2005 16.45 16.45 16.06 16.24 31,183 -0.25(-1.53%)
Sep 16, 2005 16.47 16.50 16.18 16.50 81,029 +0.19(+1.16%)
Sep 15, 2005 16.14 16.31 16.14 16.31 10,099 +0.15(+0.95%)
Sep 14, 2005 16.30 16.32 16.15 16.15 17,085 -0.08(-0.50%)
Sep 13, 2005 16.36 16.40 16.22 16.23 12,386 -0.25(-1.53%)
Sep 12, 2005 16.21 16.49 16.19 16.49 13,508 +0.19(+1.16%)
Sep 09, 2005 16.24 16.30 16.15 16.30 9,423 -0.02(-0.11%)
Sep 08, 2005 16.40 16.40 16.22 16.31 12,386 -0.18(-1.09%)
Sep 07, 2005 16.40 16.57 16.22 16.50 21,177 -0.05(-0.33%)
Sep 06, 2005 16.28 16.59 16.14 16.55 24,009 +0.14(+0.88%)
Sep 02, 2005 16.41 16.59 16.32 16.40 6,713 -0.07(-0.44%)
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.