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, 2009 3.651 3.831 3.651 3.822 161,549 +0.22(+6.00%)
Nov 27, 2009 3.750 3.759 3.605 3.605 224,032 -0.21(-5.44%)
Nov 25, 2009 3.831 3.921 3.799 3.813 101,029 +0.01(+0.24%)
Nov 24, 2009 3.984 4.002 3.795 3.804 141,019 -0.16(-4.09%)
Nov 23, 2009 4.047 4.191 3.957 3.966 147,818 -0.02(-0.45%)
Nov 20, 2009 3.975 4.137 3.889 3.984 211,082 +0.23(+6.00%)
Nov 19, 2009 3.984 4.002 3.759 3.759 171,203 -0.24(-6.08%)
Nov 18, 2009 4.074 4.137 4.002 4.002 106,527 -0.07(-1.77%)
Nov 17, 2009 4.065 4.218 4.047 4.074 304,541 -0.01(-0.22%)
Nov 16, 2009 4.128 4.128 4.029 4.083 621,420 +0.01(+0.22%)
Nov 13, 2009 3.984 4.074 3.921 4.074 152,540 +0.17(+4.39%)
Nov 12, 2009 4.020 4.047 3.903 3.903 111,059 -0.12(-2.91%)
Nov 11, 2009 4.074 4.119 4.011 4.020 150,318 +0.02(+0.45%)
Nov 10, 2009 4.065 4.137 4.002 4.002 180,386 -0.10(-2.42%)
Nov 09, 2009 4.200 4.236 4.083 4.101 102,326 -0.06(-1.52%)
Nov 06, 2009 4.263 4.272 4.137 4.164 118,142 -0.18(-4.15%)
Nov 05, 2009 4.155 4.435 4.155 4.345 105,533 +0.24(+5.93%)
Nov 04, 2009 4.254 4.263 4.101 4.101 129,455 -0.14(-3.19%)
Nov 03, 2009 4.128 4.290 4.128 4.236 89,701 +0.05(+1.29%)
Nov 02, 2009 4.345 4.435 4.101 4.182 109,396 -0.12(-2.73%)
Oct 30, 2009 4.227 4.309 4.092 4.300 188,212 +0.01(+0.21%)
Oct 29, 2009 4.300 4.408 4.254 4.290 105,819 +0.04(+0.85%)
Oct 28, 2009 4.534 4.588 4.227 4.254 98,729 -0.31(-6.72%)
Oct 27, 2009 4.849 4.849 4.543 4.561 105,201 -0.28(-5.77%)
Oct 26, 2009 4.903 5.111 4.732 4.840 97,284 -0.07(-1.47%)
Oct 23, 2009 4.867 4.967 4.444 4.912 358,803 +0.36(+7.92%)
Oct 22, 2009 4.408 4.606 4.327 4.552 66,279 +0.14(+3.27%)
Oct 21, 2009 4.489 4.723 4.318 4.408 95,289 -0.08(-1.81%)
Oct 20, 2009 4.516 4.579 4.480 4.489 118,658 -0.04(-0.80%)
Oct 19, 2009 4.705 4.705 4.489 4.525 54,781 +0.00(+0.00%)
Oct 16, 2009 4.669 4.687 4.484 4.525 148,419 -0.20(-4.20%)
Oct 15, 2009 4.723 4.795 4.705 4.723 39,343 -0.05(-1.13%)
Oct 14, 2009 4.930 5.066 4.687 4.777 113,899 -0.05(-1.12%)
Oct 13, 2009 5.012 5.012 4.714 4.831 276,387 -0.17(-3.42%)
Oct 12, 2009 4.994 5.135 4.903 5.003 132,917 +0.14(+2.78%)
Oct 09, 2009 4.687 4.894 4.687 4.867 149,032 +0.17(+3.65%)
Oct 08, 2009 4.795 4.840 4.651 4.696 143,745 -0.07(-1.51%)
Oct 07, 2009 4.552 4.813 4.462 4.768 144,886 +0.21(+4.55%)
Oct 06, 2009 4.543 4.561 4.390 4.561 148,624 +0.05(+1.00%)
Oct 05, 2009 4.471 4.543 4.417 4.516 226,951 +0.05(+1.21%)
Oct 02, 2009 4.245 4.471 4.164 4.462 195,228 +0.14(+3.34%)
Oct 01, 2009 4.417 4.480 4.318 4.318 127,029 -0.17(-3.82%)
Sep 30, 2009 4.453 4.489 4.336 4.489 259,999 +0.02(+0.40%)
Sep 29, 2009 4.471 4.507 4.372 4.471 72,441 -0.01(-0.20%)
Sep 28, 2009 4.435 4.507 4.363 4.480 125,264 +0.08(+1.84%)
Sep 25, 2009 4.399 4.489 4.245 4.399 201,184 -0.03(-0.61%)
Sep 24, 2009 4.426 4.471 4.309 4.426 111,146 +0.00(+0.00%)
Sep 23, 2009 4.173 4.462 4.137 4.426 464,704 +0.23(+5.36%)
Sep 22, 2009 4.164 4.272 4.110 4.200 165,849 +0.07(+1.75%)
Sep 21, 2009 4.056 4.137 4.011 4.128 174,863 +0.07(+1.78%)
Sep 18, 2009 4.047 4.119 3.966 4.056 267,882 +0.04(+0.90%)
Sep 17, 2009 4.128 4.128 4.011 4.020 49,057 -0.11(-2.62%)
Sep 16, 2009 4.137 4.164 4.011 4.128 230,252 +0.01(+0.22%)
Sep 15, 2009 4.047 4.209 4.002 4.119 240,572 +0.07(+1.78%)
Sep 14, 2009 3.966 4.047 3.894 4.047 123,124 +0.05(+1.35%)
Sep 11, 2009 4.110 4.146 3.993 3.993 92,648 -0.17(-4.11%)
Sep 10, 2009 4.191 4.191 4.079 4.164 49,838 -0.02(-0.43%)
Sep 09, 2009 4.092 4.200 4.074 4.182 68,306 +0.10(+2.43%)
Sep 08, 2009 4.236 4.236 4.047 4.083 74,499 -0.12(-2.79%)
Sep 04, 2009 4.182 4.227 4.110 4.200 75,373 +0.01(+0.22%)
Sep 03, 2009 4.164 4.200 3.975 4.191 142,377 +0.05(+1.09%)
Sep 02, 2009 4.047 4.173 4.029 4.146 148,466 +0.10(+2.45%)
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.