Indicators

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018		22.14	22.14	22.14	0	-0.43(-1.91%)
Sep 27, 2018	22.84	22.89	22.53	22.57	308,043	-0.24(-1.05%)
Sep 26, 2018	23.18	23.18	22.78	22.81	366,947	-0.33(-1.43%)
Sep 25, 2018	23.22	23.22	23.09	23.14	128,831	-0.02(-0.09%)
Sep 24, 2018	23.41	23.50	23.12	23.16	224,955	-0.26(-1.11%)
Sep 21, 2018	23.42	23.50	23.34	23.42	560,400	-0.01(-0.04%)
Sep 20, 2018	23.32	23.55	23.32	23.43	230,640	+0.15(+0.64%)
Sep 19, 2018	23.11	23.37	23.11	23.28	242,771	+0.16(+0.69%)
Sep 18, 2018	23.09	23.22	23.03	23.12	218,516	+0.02(+0.09%)
Sep 17, 2018	23.15	23.24	23.04	23.10	272,839	-0.07(-0.30%)
Sep 14, 2018	23.18	23.34	23.16	23.17	290,800	+0.03(+0.13%)
Sep 13, 2018	23.28	23.28	23.03	23.14	312,634	+0.07(+0.30%)
Sep 12, 2018	23.32	23.42	23.01	23.07	329,888	-0.26(-1.11%)
Sep 11, 2018	23.27	23.46	23.27	23.33	246,113	+0.03(+0.13%)
Sep 10, 2018	23.47	23.47	23.27	23.30	245,747	-0.09(-0.38%)
Sep 07, 2018	23.25	23.42	23.15	23.39	177,900	+0.14(+0.60%)
Sep 06, 2018	23.25	23.40	23.21	23.25	146,946	-0.03(-0.13%)
Sep 05, 2018	23.24	23.32	23.03	23.28	158,729	+0.11(+0.47%)

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.