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, 2007 16.56 16.59 16.03 16.34 83,246 +0.10(+0.62%)
Nov 29, 2007 16.55 16.66 16.02 16.24 31,600 -0.32(-1.93%)
Nov 28, 2007 16.30 16.98 16.08 16.56 88,189 +0.47(+2.92%)
Nov 27, 2007 15.94 16.22 15.75 16.09 58,335 +0.20(+1.26%)
Nov 26, 2007 16.93 17.00 15.81 15.89 60,525 -0.96(-5.70%)
Nov 23, 2007 16.31 16.96 16.31 16.85 32,216 +0.70(+4.33%)
Nov 21, 2007 16.64 16.64 15.96 16.15 102,791 -0.62(-3.70%)
Nov 20, 2007 16.42 16.77 16.06 16.77 53,164 +0.38(+2.32%)
Nov 19, 2007 16.59 16.59 16.06 16.39 110,485 -0.41(-2.44%)
Nov 16, 2007 17.00 17.00 16.39 16.80 138,496 -0.20(-1.18%)
Nov 15, 2007 17.38 17.54 16.81 17.00 97,914 -0.50(-2.86%)
Nov 14, 2007 17.99 17.99 17.34 17.50 126,754 -0.35(-1.96%)
Nov 13, 2007 17.53 18.01 17.39 17.85 149,325 +0.41(+2.35%)
Nov 12, 2007 17.75 18.08 17.43 17.44 143,656 -0.34(-1.91%)
Nov 09, 2007 16.90 17.83 16.76 17.78 114,136 +0.67(+3.92%)
Nov 08, 2007 16.16 17.17 16.16 17.11 91,160 +1.10(+6.87%)
Nov 07, 2007 16.75 16.96 15.93 16.01 121,211 -0.98(-5.77%)
Nov 06, 2007 16.56 17.03 16.28 16.99 90,367 +0.21(+1.25%)
Nov 05, 2007 16.73 16.92 16.50 16.78 80,980 -0.21(-1.24%)
Nov 02, 2007 16.81 17.12 16.20 16.99 90,173 +0.42(+2.53%)
Nov 01, 2007 17.72 17.72 16.48 16.57 114,805 -1.28(-7.17%)
Oct 31, 2007 17.53 17.92 17.28 17.85 118,758 +0.42(+2.41%)
Oct 30, 2007 17.87 17.88 17.39 17.43 69,560 -0.39(-2.19%)
Oct 29, 2007 17.59 17.84 17.25 17.82 134,964 +0.29(+1.65%)
Oct 26, 2007 17.29 17.56 16.98 17.53 96,631 +0.46(+2.69%)
Oct 25, 2007 17.16 17.22 16.91 17.07 98,762 +0.02(+0.12%)
Oct 24, 2007 17.05 17.21 16.73 17.05 170,958 -0.03(-0.18%)
Oct 23, 2007 16.95 17.12 16.55 17.08 139,319 +0.23(+1.36%)
Oct 22, 2007 15.74 16.92 15.65 16.85 235,600 +1.13(+7.19%)
Oct 19, 2007 15.83 16.20 15.21 15.72 311,323 -0.03(-0.19%)
Oct 18, 2007 16.66 16.75 15.54 15.75 288,220 -1.01(-6.03%)
Oct 17, 2007 16.79 17.05 16.32 16.76 78,982 +0.16(+0.96%)
Oct 16, 2007 16.87 16.93 16.41 16.60 68,493 -0.28(-1.66%)
Oct 15, 2007 17.42 17.42 16.72 16.88 56,702 -0.56(-3.21%)
Oct 12, 2007 17.38 17.60 17.33 17.44 21,807 +0.05(+0.29%)
Oct 11, 2007 17.53 17.72 17.16 17.39 89,568 -0.11(-0.63%)
Oct 10, 2007 17.08 17.50 17.07 17.50 52,044 +0.33(+1.92%)
Oct 09, 2007 17.03 17.22 16.97 17.17 150,281 +0.09(+0.53%)
Oct 08, 2007 17.05 17.18 16.99 17.08 108,610 -0.04(-0.23%)
Oct 05, 2007 17.44 17.44 17.10 17.12 101,363 -0.17(-0.98%)
Oct 04, 2007 17.35 17.41 17.17 17.29 44,253 +0.04(+0.23%)
Oct 03, 2007 17.41 17.56 17.16 17.25 68,190 -0.15(-0.86%)
Oct 02, 2007 17.51 17.60 17.18 17.40 62,719 -0.06(-0.34%)
Oct 01, 2007 17.06 17.56 17.06 17.46 123,839 +0.34(+1.99%)
Sep 28, 2007 17.61 17.65 17.02 17.12 69,505 -0.44(-2.51%)
Sep 27, 2007 17.63 17.69 16.75 17.56 340,023 -0.04(-0.23%)
Sep 26, 2007 17.97 18.01 17.57 17.60 108,910 -0.29(-1.62%)
Sep 25, 2007 17.84 18.25 17.75 17.89 61,751 -0.08(-0.45%)
Sep 24, 2007 18.00 18.31 17.77 17.97 51,178 -0.07(-0.39%)
Sep 21, 2007 18.45 18.53 18.03 18.04 151,198 -0.26(-1.42%)
Sep 20, 2007 18.61 18.66 18.19 18.30 74,867 -0.36(-1.93%)
Sep 19, 2007 18.74 18.92 18.57 18.66 85,462 -0.02(-0.11%)
Sep 18, 2007 18.29 18.72 17.97 18.68 169,537 +0.37(+2.02%)
Sep 17, 2007 18.57 18.57 18.19 18.31 32,233 -0.28(-1.51%)
Sep 14, 2007 18.41 18.59 18.29 18.59 27,281 +0.05(+0.27%)
Sep 13, 2007 18.60 18.69 18.40 18.54 23,835 +0.02(+0.11%)
Sep 12, 2007 18.33 18.61 18.33 18.52 97,353 +0.08(+0.43%)
Sep 11, 2007 18.36 18.68 18.25 18.44 48,147 +0.33(+1.82%)
Sep 10, 2007 18.31 18.39 17.81 18.11 38,320 -0.21(-1.15%)
Sep 07, 2007 18.39 18.63 18.32 18.32 47,257 -0.29(-1.56%)
Sep 06, 2007 18.43 18.66 18.29 18.61 56,051 +0.27(+1.47%)
Sep 05, 2007 18.26 18.49 18.23 18.34 66,816 -0.04(-0.22%)
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.