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, 2017 21.76 21.76 21.17 21.18 173,482 -0.46(-2.13%)
Nov 29, 2017 21.35 22.01 21.30 21.64 235,092 +0.49(+2.32%)
Nov 28, 2017 20.57 21.23 20.37 21.15 123,757 +0.68(+3.32%)
Nov 27, 2017 20.40 20.75 20.40 20.47 61,916 +0.05(+0.24%)
Nov 24, 2017 20.57 20.67 20.02 20.42 38,780 -0.10(-0.49%)
Nov 22, 2017 20.70 20.83 20.51 20.52 54,032 -0.13(-0.63%)
Nov 21, 2017 20.85 21.00 20.60 20.65 180,789 -0.09(-0.43%)
Nov 20, 2017 20.55 20.74 20.17 20.74 57,879 +0.26(+1.27%)
Nov 17, 2017 20.17 20.50 20.02 20.48 122,623 +0.13(+0.64%)
Nov 16, 2017 20.10 20.45 19.95 20.35 132,038 +0.37(+1.85%)
Nov 15, 2017 19.89 20.10 19.55 19.98 203,630 -0.11(-0.55%)
Nov 14, 2017 20.17 20.27 20.02 20.09 172,459 -0.21(-1.03%)
Nov 13, 2017 20.12 20.34 19.79 20.30 124,872 +0.19(+0.94%)
Nov 10, 2017 19.89 20.18 19.80 20.11 172,032 +0.27(+1.36%)
Nov 09, 2017 19.74 19.97 19.51 19.84 341,958 -0.06(-0.30%)
Nov 08, 2017 20.02 20.02 19.55 19.90 136,663 -0.24(-1.19%)
Nov 07, 2017 20.40 20.47 20.11 20.14 224,434 -0.32(-1.56%)
Nov 06, 2017 20.13 20.57 20.13 20.46 118,558 +0.12(+0.59%)
Nov 03, 2017 20.42 20.48 20.21 20.34 143,341 -0.09(-0.44%)
Nov 02, 2017 20.20 20.64 20.07 20.43 179,381 +0.18(+0.89%)
Nov 01, 2017 20.60 20.81 20.21 20.25 144,641 -0.19(-0.93%)
Oct 31, 2017 20.33 20.63 20.21 20.44 147,040 +0.14(+0.69%)
Oct 30, 2017 20.75 20.85 20.14 20.30 107,667 -0.56(-2.68%)
Oct 27, 2017 20.92 21.15 20.75 20.86 201,006 -0.21(-1.00%)
Oct 26, 2017 21.05 21.35 21.00 21.07 201,320 +0.08(+0.38%)
Oct 25, 2017 20.77 21.25 20.70 20.99 151,209 +0.30(+1.45%)
Oct 24, 2017 20.90 21.01 20.68 20.69 141,481 +0.00(+0.00%)
Oct 23, 2017 20.85 21.05 20.65 20.69 207,209 -0.16(-0.77%)
Oct 20, 2017 19.86 21.18 19.73 20.85 824,538 +1.41(+7.25%)
Oct 19, 2017 19.31 19.67 19.17 19.44 162,689 +0.06(+0.31%)
Oct 18, 2017 19.42 19.50 19.18 19.38 154,132 +0.15(+0.78%)
Oct 17, 2017 19.50 19.55 19.17 19.23 109,711 -0.28(-1.44%)
Oct 16, 2017 19.32 19.52 19.29 19.51 99,332 +0.20(+1.04%)
Oct 13, 2017 19.29 19.41 19.20 19.31 65,921 +0.00(+0.00%)
Oct 12, 2017 19.35 19.44 19.21 19.31 98,112 -0.07(-0.36%)
Oct 11, 2017 19.36 19.45 18.09 19.38 88,668 +0.03(+0.16%)
Oct 10, 2017 19.17 19.49 19.17 19.35 196,969 +0.10(+0.52%)
Oct 09, 2017 19.47 18.92 19.25 128,064 -0.05(-0.26%)
Oct 06, 2017 19.14 19.45 18.83 19.30 331,029 +0.15(+0.78%)
Oct 05, 2017 19.10 19.37 18.99 19.15 106,938 +0.16(+0.84%)
Oct 04, 2017 19.30 19.46 18.98 18.99 141,877 -0.31(-1.61%)
Oct 03, 2017 19.36 19.51 19.24 19.30 183,169 +0.06(+0.31%)
Oct 02, 2017 19.70 19.75 19.24 19.24 375,630 -0.40(-2.04%)
Sep 29, 2017 19.31 19.82 19.30 19.64 290,598 +0.32(+1.66%)
Sep 28, 2017 19.13 19.41 18.86 19.32 139,295 +0.18(+0.97%)
Sep 27, 2017 18.74 19.22 18.51 19.14 148,575 +0.70(+3.77%)
Sep 26, 2017 18.19 18.59 18.01 18.44 77,346 +0.24(+1.32%)
Sep 25, 2017 18.23 18.38 18.05 18.20 47,566 -0.07(-0.38%)
Sep 22, 2017 18.08 18.28 17.85 18.27 57,537 +0.18(+1.00%)
Sep 21, 2017 17.90 18.12 16.71 18.09 78,310 +0.18(+1.01%)
Sep 20, 2017 17.57 18.06 17.53 17.91 78,200 +0.26(+1.47%)
Sep 19, 2017 17.42 17.66 17.41 17.65 69,959 +0.20(+1.15%)
Sep 18, 2017 17.28 17.50 16.78 17.45 122,836 +0.20(+1.16%)
Sep 15, 2017 17.10 17.35 17.07 17.25 344,870 +0.23(+1.35%)
Sep 14, 2017 17.09 17.18 16.87 17.02 196,302 -0.08(-0.47%)
Sep 13, 2017 17.05 17.25 17.05 17.10 56,963 -0.02(-0.12%)
Sep 12, 2017 16.93 17.20 16.93 17.12 87,850 +0.45(+2.70%)
Sep 11, 2017 16.52 16.90 16.29 16.67 131,353 +0.26(+1.58%)
Sep 08, 2017 16.32 16.52 16.28 16.41 124,036 -0.01(-0.06%)
Sep 07, 2017 16.69 16.69 16.27 16.42 96,445 -0.26(-1.56%)
Sep 06, 2017 16.78 16.99 16.53 16.68 140,054 -0.04(-0.24%)
Sep 05, 2017 17.02 17.02 16.67 16.72 42,242 -0.38(-2.22%)
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.