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, 2016 15.09 15.09 14.75 14.78 116,441 -0.09(-0.59%)
Nov 29, 2016 14.93 15.09 14.83 14.87 66,838 +0.03(+0.20%)
Nov 28, 2016 14.86 15.01 14.82 14.84 112,492 -0.03(-0.20%)
Nov 25, 2016 15.02 15.17 14.84 14.87 88,277 -0.21(-1.36%)
Nov 23, 2016 15.07 15.07 15.07 0 -0.08(-0.52%)
Nov 22, 2016 14.95 15.17 14.09 15.15 202,850 +0.30(+2.04%)
Nov 21, 2016 14.83 14.96 14.69 14.85 102,253 -0.02(-0.13%)
Nov 18, 2016 14.63 14.97 14.60 14.87 109,596 +0.30(+2.08%)
Nov 17, 2016 14.55 14.75 14.41 14.56 120,685 -0.09(-0.60%)
Nov 16, 2016 14.52 14.69 14.38 14.65 77,604 +0.00(+0.00%)
Nov 15, 2016 14.56 14.65 14.28 14.65 98,076 +0.00(+0.00%)
Nov 14, 2016 14.67 15.14 14.39 14.65 206,080 +0.00(+0.00%)
Nov 11, 2016 14.10 14.86 14.09 14.65 213,325 +0.54(+3.81%)
Nov 10, 2016 14.06 14.32 13.63 14.12 176,222 +0.44(+3.21%)
Nov 09, 2016 12.53 13.68 12.53 13.68 172,521 +1.23(+9.89%)
Nov 08, 2016 12.58 12.58 12.42 12.45 41,105 -0.12(-0.93%)
Nov 07, 2016 12.48 12.62 12.30 12.56 97,762 +0.33(+2.72%)
Nov 04, 2016 12.22 12.44 12.13 12.23 43,301 -0.05(-0.40%)
Nov 03, 2016 12.17 12.32 12.13 12.28 42,492 +0.17(+1.37%)
Nov 02, 2016 12.38 12.40 12.11 12.11 49,617 -0.19(-1.51%)
Nov 01, 2016 12.45 12.51 12.25 12.30 65,488 -0.13(-1.02%)
Oct 31, 2016 12.59 12.63 12.39 12.43 78,900 -0.17(-1.32%)
Oct 28, 2016 12.67 12.78 12.51 12.59 62,823 -0.12(-0.92%)
Oct 27, 2016 12.74 12.83 12.68 12.71 48,759 +0.02(+0.15%)
Oct 26, 2016 12.85 12.96 12.57 12.69 117,621 -0.18(-1.44%)
Oct 25, 2016 12.85 12.94 12.81 12.87 54,016 -0.07(-0.53%)
Oct 24, 2016 12.79 13.17 12.48 12.94 97,084 -0.21(-1.63%)
Oct 21, 2016 12.89 13.23 12.87 13.16 102,107 +0.27(+2.12%)
Oct 20, 2016 12.75 12.89 12.75 12.88 32,603 +0.01(+0.08%)
Oct 19, 2016 12.64 12.92 12.63 12.87 104,585 +0.33(+2.64%)
Oct 18, 2016 12.70 12.70 12.53 12.54 23,772 -0.07(-0.54%)
Oct 17, 2016 12.79 12.82 12.57 12.61 23,011 -0.11(-0.84%)
Oct 14, 2016 12.74 12.83 12.68 12.72 42,543 +0.09(+0.69%)
Oct 13, 2016 12.77 12.77 12.56 12.63 42,445 -0.21(-1.67%)
Oct 12, 2016 12.76 12.89 12.75 12.85 46,591 +0.13(+0.99%)
Oct 11, 2016 12.88 13.01 12.63 12.72 55,057 -0.26(-2.02%)
Oct 10, 2016 12.73 13.03 12.73 12.98 51,443 +0.18(+1.44%)
Oct 07, 2016 12.84 12.84 12.66 12.80 47,407 -0.03(-0.23%)
Oct 06, 2016 12.75 12.87 12.75 12.83 40,176 -0.05(-0.38%)
Oct 05, 2016 12.83 13.02 12.78 12.87 48,120 +0.04(+0.30%)
Oct 04, 2016 12.82 12.93 12.73 12.84 38,481 +0.05(+0.38%)
Oct 03, 2016 12.85 12.88 12.72 12.79 32,394 -0.17(-1.28%)
Sep 30, 2016 12.93 13.06 12.88 12.95 65,234 +0.10(+0.76%)
Sep 29, 2016 12.85 12.94 12.73 12.85 80,835 +0.00(+0.00%)
Sep 28, 2016 12.74 12.88 12.64 12.85 74,184 +0.17(+1.30%)
Sep 27, 2016 12.54 12.74 12.51 12.69 51,537 +0.11(+0.85%)
Sep 26, 2016 12.60 12.64 12.48 12.58 105,439 -0.16(-1.22%)
Sep 23, 2016 12.74 12.83 12.68 12.74 61,931 +0.00(+0.00%)
Sep 22, 2016 12.79 12.82 12.55 12.74 83,014 +0.00(+0.00%)
Sep 21, 2016 12.70 12.75 12.64 12.74 47,760 +0.13(+1.00%)
Sep 20, 2016 12.72 12.75 12.57 12.61 50,054 -0.06(-0.46%)
Sep 19, 2016 12.80 12.94 12.57 12.67 72,267 -0.13(-0.99%)
Sep 16, 2016 12.69 12.81 12.52 12.80 163,433 +0.15(+1.15%)
Sep 15, 2016 12.42 12.66 12.42 12.65 32,959 +0.28(+2.28%)
Sep 14, 2016 12.44 12.51 12.33 12.37 32,864 -0.11(-0.86%)
Sep 13, 2016 12.56 12.60 12.32 12.48 51,387 -0.29(-2.29%)
Sep 12, 2016 12.55 12.77 12.37 12.77 53,322 +0.19(+1.55%)
Sep 09, 2016 12.83 12.86 12.56 12.57 63,295 -0.27(-2.12%)
Sep 08, 2016 12.96 12.99 12.75 12.85 50,139 -0.15(-1.12%)
Sep 07, 2016 12.90 13.01 12.58 12.99 103,585 +0.12(+0.91%)
Sep 06, 2016 12.95 13.00 12.81 12.87 124,512 -0.08(-0.60%)
Sep 02, 2016 12.97 12.95 12.95 12.95 36,686 +0.07(+0.53%)
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.