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, 2012 7.090 7.110 6.950 7.020 146,207 -0.04(-0.57%)
Nov 29, 2012 7.060 7.100 6.990 7.060 60,111 +0.07(+1.00%)
Nov 28, 2012 7.000 7.020 6.900 6.990 40,657 -0.02(-0.29%)
Nov 27, 2012 7.040 7.110 6.990 7.010 42,698 -0.02(-0.28%)
Nov 26, 2012 6.970 7.110 6.950 7.030 64,470 +0.02(+0.29%)
Nov 23, 2012 7.000 7.040 6.970 7.010 19,836 +0.04(+0.57%)
Nov 21, 2012 6.890 7.000 6.850 6.970 122,973 +0.12(+1.75%)
Nov 20, 2012 6.810 6.930 6.750 6.850 54,338 +0.05(+0.74%)
Nov 19, 2012 6.620 6.810 6.570 6.800 81,880 +0.23(+3.50%)
Nov 16, 2012 6.480 6.610 6.350 6.570 70,180 +0.07(+1.08%)
Nov 15, 2012 6.570 6.680 6.405 6.500 35,357 -0.05(-0.76%)
Nov 14, 2012 6.760 6.760 6.510 6.550 63,239 -0.20(-2.96%)
Nov 13, 2012 6.350 6.760 6.350 6.750 84,702 +0.05(+0.75%)
Nov 12, 2012 6.840 6.840 6.590 6.700 44,779 -0.04(-0.59%)
Nov 09, 2012 6.650 6.840 6.610 6.740 65,229 +0.04(+0.60%)
Nov 08, 2012 6.890 6.920 6.640 6.700 62,911 -0.15(-2.19%)
Nov 07, 2012 7.060 7.090 6.830 6.850 70,214 -0.29(-4.06%)
Nov 06, 2012 7.200 7.200 7.090 7.140 38,941 +0.03(+0.42%)
Nov 05, 2012 7.050 7.190 7.020 7.110 63,836 +0.06(+0.85%)
Nov 02, 2012 7.170 7.170 7.020 7.050 107,341 -0.08(-1.12%)
Nov 01, 2012 7.130 7.180 6.950 7.130 137,102 +0.00(+0.00%)
Oct 31, 2012 7.070 7.160 7.010 7.130 61,510 +0.05(+0.70%)
Oct 26, 2012 7.050 7.080 7.080 7.080 109,800 +0.02(+0.28%)
Oct 25, 2012 7.030 7.070 7.000 7.060 35,234 +0.04(+0.57%)
Oct 24, 2012 7.030 7.050 6.880 7.020 120,323 +0.04(+0.57%)
Oct 23, 2012 6.980 7.060 6.800 6.980 165,124 -0.18(-2.51%)
Oct 19, 2012 7.250 7.360 7.130 7.160 247,708 -0.20(-2.72%)
Oct 18, 2012 7.310 7.390 7.210 7.360 86,739 +0.07(+0.96%)
Oct 17, 2012 7.270 7.340 7.250 7.290 63,980 +0.05(+0.69%)
Oct 16, 2012 7.280 7.320 7.185 7.240 38,229 +0.01(+0.14%)
Oct 15, 2012 7.150 7.280 7.150 7.230 41,607 -0.02(-0.28%)
Oct 12, 2012 7.320 7.340 7.200 7.250 125,236 -0.09(-1.23%)
Oct 11, 2012 7.360 7.370 7.310 7.340 38,910 +0.02(+0.27%)
Oct 10, 2012 7.190 7.340 7.190 7.320 56,664 +0.12(+1.67%)
Oct 09, 2012 7.130 7.240 7.090 7.200 254,830 +0.06(+0.84%)
Oct 08, 2012 7.050 7.200 7.050 7.140 47,879 +0.04(+0.56%)
Oct 05, 2012 7.110 7.190 7.020 7.100 84,844 +0.01(+0.14%)
Oct 04, 2012 7.090 7.170 6.950 7.090 51,966 +0.05(+0.71%)
Oct 03, 2012 6.950 7.150 6.950 7.040 37,657 +0.08(+1.15%)
Oct 02, 2012 7.000 7.020 6.900 6.960 62,890 -0.03(-0.43%)
Oct 01, 2012 7.030 7.120 6.890 6.990 103,066 -0.01(-0.14%)
Sep 28, 2012 7.070 7.070 6.875 7.000 59,656 -0.11(-1.55%)
Sep 27, 2012 7.040 7.140 6.981 7.110 47,227 +0.09(+1.28%)
Sep 26, 2012 7.040 7.080 6.930 7.020 79,413 +0.00(+0.00%)
Sep 25, 2012 7.050 7.150 7.000 7.020 116,531 +0.00(+0.00%)
Sep 24, 2012 6.980 7.050 6.950 7.020 222,050 +0.01(+0.14%)
Sep 21, 2012 7.060 7.060 6.910 7.010 162,354 +0.08(+1.15%)
Sep 20, 2012 7.030 7.040 6.890 6.930 80,211 -0.13(-1.84%)
Sep 19, 2012 7.180 7.180 7.060 7.060 128,969 -0.11(-1.53%)
Sep 18, 2012 7.270 7.310 7.070 7.170 74,590 -0.12(-1.65%)
Sep 17, 2012 7.310 7.310 7.170 7.290 62,705 -0.05(-0.68%)
Sep 14, 2012 7.250 7.370 7.160 7.340 85,760 +0.14(+1.94%)
Sep 13, 2012 7.040 7.280 7.010 7.200 130,745 +0.19(+2.71%)
Sep 12, 2012 7.030 7.070 6.900 7.010 102,035 -0.03(-0.43%)
Sep 11, 2012 7.040 7.150 6.990 7.040 37,331 -0.02(-0.28%)
Sep 10, 2012 7.100 7.170 7.020 7.060 49,020 -0.02(-0.28%)
Sep 07, 2012 7.190 7.190 7.070 7.080 67,658 -0.06(-0.84%)
Sep 06, 2012 7.140 7.170 7.090 7.140 85,215 +0.05(+0.71%)
Sep 05, 2012 7.090 7.140 6.950 7.090 78,753 +0.04(+0.57%)
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.