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 28, 2014 11.21 11.31 10.88 10.89 25,798 -0.34(-3.04%)
Nov 26, 2014 11.21 11.23 11.23 11.23 18,242 +0.00(+0.00%)
Nov 25, 2014 11.29 11.40 11.17 11.23 69,371 -0.01(-0.08%)
Nov 24, 2014 11.13 11.30 11.13 11.24 48,931 +0.09(+0.85%)
Nov 21, 2014 11.11 11.19 11.00 11.14 71,962 +0.19(+1.73%)
Nov 20, 2014 10.87 11.00 10.80 10.95 62,720 +0.00(+0.00%)
Nov 19, 2014 11.24 11.24 10.78 10.95 84,681 -0.33(-2.94%)
Nov 18, 2014 11.29 11.38 11.24 11.29 103,379 +0.00(+0.00%)
Nov 17, 2014 11.47 11.73 11.21 11.29 68,589 -0.26(-2.22%)
Nov 14, 2014 11.74 11.81 11.53 11.54 47,505 -0.15(-1.30%)
Nov 13, 2014 11.90 11.95 11.69 11.69 101,775 -0.28(-2.38%)
Nov 12, 2014 11.61 11.98 11.47 11.98 63,850 +0.29(+2.52%)
Nov 11, 2014 11.62 11.74 11.52 11.68 44,226 +0.07(+0.57%)
Nov 10, 2014 11.51 11.62 11.46 11.62 32,740 +0.05(+0.41%)
Nov 07, 2014 11.66 11.73 11.44 11.57 39,396 -0.13(-1.13%)
Nov 06, 2014 11.43 11.72 11.43 11.70 30,376 +0.24(+2.07%)
Nov 05, 2014 11.50 11.64 11.45 11.47 43,002 +0.03(+0.25%)
Nov 04, 2014 11.28 11.47 11.28 11.44 30,531 +0.09(+0.75%)
Nov 03, 2014 11.47 11.57 11.00 11.35 117,366 -0.05(-0.42%)
Oct 31, 2014 11.55 11.55 11.27 11.40 102,333 +0.09(+0.75%)
Oct 30, 2014 11.13 11.31 11.13 11.31 73,426 +0.12(+1.10%)
Oct 29, 2014 11.22 11.24 11.06 11.19 66,541 -0.05(-0.42%)
Oct 28, 2014 10.93 11.25 10.91 11.24 98,456 +0.33(+3.04%)
Oct 27, 2014 10.76 10.96 10.81 10.91 59,661 +0.09(+0.88%)
Oct 24, 2014 10.78 10.88 10.67 10.81 61,803 +0.08(+0.71%)
Oct 23, 2014 10.83 10.93 10.63 10.74 127,451 -0.02(-0.18%)
Oct 22, 2014 10.90 10.90 10.70 10.75 51,205 -0.14(-1.30%)
Oct 21, 2014 10.82 10.91 10.74 10.90 68,526 +0.09(+0.87%)
Oct 20, 2014 10.65 10.80 10.60 10.80 104,015 +0.15(+1.42%)
Oct 17, 2014 11.10 11.10 10.54 10.65 109,084 -0.18(-1.66%)
Oct 16, 2014 10.54 10.89 10.54 10.83 115,225 +0.06(+0.53%)
Oct 15, 2014 10.72 10.83 10.58 10.77 130,829 -0.08(-0.70%)
Oct 14, 2014 11.00 11.00 10.77 10.85 109,090 -0.02(-0.17%)
Oct 13, 2014 10.64 10.99 10.64 10.87 69,183 +0.24(+2.22%)
Oct 10, 2014 10.57 10.85 10.44 10.63 58,734 +0.00(+0.00%)
Oct 09, 2014 11.07 11.07 10.63 10.63 53,294 -0.43(-3.85%)
Oct 08, 2014 10.74 11.15 10.74 11.06 100,399 +0.27(+2.54%)
Oct 07, 2014 10.77 10.97 10.75 10.78 75,060 -0.09(-0.87%)
Oct 06, 2014 11.08 11.08 10.88 10.88 65,866 -0.21(-1.88%)
Oct 03, 2014 11.02 11.15 11.00 11.08 70,814 +0.21(+1.91%)
Oct 02, 2014 10.74 10.90 10.74 10.88 142,133 +0.15(+1.41%)
Oct 01, 2014 10.58 10.76 10.46 10.73 150,399 +0.16(+1.52%)
Sep 30, 2014 10.65 10.74 10.55 10.57 130,360 -0.08(-0.80%)
Sep 29, 2014 10.63 10.72 10.60 10.65 71,267 -0.01(-0.09%)
Sep 26, 2014 10.56 10.69 10.47 10.66 71,134 +0.10(+0.99%)
Sep 25, 2014 10.69 10.78 10.50 10.56 66,213 -0.19(-1.76%)
Sep 24, 2014 10.73 10.75 10.61 10.74 42,795 +0.08(+0.71%)
Sep 23, 2014 10.86 10.91 10.63 10.67 67,679 -0.20(-1.83%)
Sep 22, 2014 10.83 10.93 10.76 10.87 47,910 -0.05(-0.43%)
Sep 19, 2014 11.06 11.13 10.81 10.91 128,821 -0.15(-1.37%)
Sep 18, 2014 10.94 11.18 10.94 11.07 44,191 +0.16(+1.47%)
Sep 17, 2014 10.87 10.96 10.70 10.91 64,516 +0.04(+0.35%)
Sep 16, 2014 10.82 10.90 10.74 10.87 49,923 +0.06(+0.52%)
Sep 15, 2014 10.74 10.89 10.74 10.81 47,604 -0.07(-0.61%)
Sep 12, 2014 11.01 11.02 10.76 10.88 49,186 -0.11(-1.03%)
Sep 11, 2014 10.87 11.02 10.86 10.99 42,175 +0.08(+0.78%)
Sep 10, 2014 10.79 10.91 10.79 10.91 38,453 +0.14(+1.32%)
Sep 09, 2014 10.86 10.86 10.64 10.76 106,005 -0.15(-1.39%)
Sep 08, 2014 10.93 11.06 10.76 10.91 29,998 +0.00(+0.00%)
Sep 05, 2014 10.79 10.93 10.77 10.91 38,183 +0.07(+0.61%)
Sep 04, 2014 10.88 10.88 10.80 10.85 44,833 +0.03(+0.26%)
Sep 03, 2014 10.97 10.97 10.74 10.82 78,012 -0.13(-1.21%)
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.