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, 2011 4.578 4.889 4.542 4.871 249,276 +0.52(+11.97%)
Nov 29, 2011 4.450 4.450 4.277 4.350 53,167 -0.11(-2.46%)
Nov 28, 2011 4.478 4.651 4.313 4.459 119,639 +0.19(+4.50%)
Nov 25, 2011 4.350 4.487 4.240 4.268 50,965 -0.11(-2.51%)
Nov 23, 2011 4.597 4.633 4.377 4.377 82,971 -0.25(-5.34%)
Nov 22, 2011 4.642 4.717 4.587 4.624 68,688 -0.02(-0.39%)
Nov 21, 2011 4.724 4.816 4.615 4.642 62,987 -0.16(-3.42%)
Nov 18, 2011 4.734 4.825 4.624 4.807 42,461 +0.07(+1.54%)
Nov 17, 2011 4.743 4.916 4.697 4.734 64,852 +0.04(+0.78%)
Nov 16, 2011 4.761 4.962 4.688 4.697 48,354 -0.13(-2.65%)
Nov 15, 2011 4.597 4.834 4.597 4.825 76,683 +0.19(+4.14%)
Nov 14, 2011 4.807 4.807 4.578 4.633 99,354 -0.19(-3.98%)
Nov 11, 2011 4.706 4.880 4.706 4.825 83,179 +0.17(+3.73%)
Nov 10, 2011 4.688 4.706 4.597 4.651 56,095 +0.05(+1.19%)
Nov 09, 2011 4.798 4.898 4.597 4.597 108,551 -0.35(-7.02%)
Nov 08, 2011 4.843 5.008 4.715 4.944 85,069 +0.15(+3.05%)
Nov 07, 2011 4.788 4.898 4.651 4.798 50,567 -0.02(-0.38%)
Nov 04, 2011 4.825 4.852 4.724 4.816 48,916 -0.09(-1.86%)
Nov 03, 2011 4.715 4.944 4.542 4.907 94,736 +0.27(+5.71%)
Nov 02, 2011 4.587 4.670 4.459 4.642 98,390 +0.15(+3.25%)
Nov 01, 2011 4.578 4.743 4.441 4.496 198,935 -0.31(-6.46%)
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%)
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.