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 (%)
Dec 30, 2005 16.49 16.67 16.31 16.43 29,864 -0.14(-0.82%)
Dec 29, 2005 16.72 16.77 16.41 16.57 260,251 -0.10(-0.60%)
Dec 28, 2005 16.90 16.90 16.58 16.67 247,069 -0.14(-0.80%)
Dec 27, 2005 16.90 16.90 16.78 16.80 18,083 -0.14(-0.85%)
Dec 23, 2005 16.78 16.95 16.78 16.95 171,187 +0.05(+0.27%)
Dec 22, 2005 17.19 17.32 16.89 16.90 74,543 -0.18(-1.06%)
Dec 21, 2005 17.13 17.26 16.99 17.08 42,398 -0.05(-0.26%)
Dec 20, 2005 17.04 17.22 17.03 17.13 38,965 +0.02(+0.11%)
Dec 19, 2005 17.04 17.13 16.96 17.11 30,150 -0.11(-0.63%)
Dec 16, 2005 17.15 17.40 17.04 17.22 108,559 +0.00(+0.00%)
Dec 15, 2005 17.07 17.28 16.95 17.22 47,079 +0.09(+0.53%)
Dec 14, 2005 17.21 17.41 17.08 17.13 28,230 +0.03(+0.16%)
Dec 13, 2005 17.39 17.45 17.07 17.10 74,464 -0.24(-1.40%)
Dec 12, 2005 17.09 17.45 16.94 17.34 58,373 +0.32(+1.85%)
Dec 09, 2005 16.90 17.13 16.90 17.03 33,768 -0.01(-0.05%)
Dec 08, 2005 17.12 17.35 16.95 17.04 22,611 -0.11(-0.63%)
Dec 07, 2005 17.10 17.23 17.08 17.14 51,309 +0.00(+0.00%)
Dec 06, 2005 17.29 17.33 17.07 17.14 60,635 +0.05(+0.26%)
Dec 05, 2005 17.00 17.21 16.95 17.10 36,993 -0.03(-0.16%)
Dec 02, 2005 17.04 17.21 16.91 17.13 54,518 -0.25(-1.45%)
Dec 01, 2005 17.26 17.38 16.94 17.38 122,222 +0.23(+1.37%)
Nov 30, 2005 16.97 17.14 16.97 17.14 38,897 +0.18(+1.06%)
Nov 29, 2005 17.18 17.18 16.94 16.96 29,673 -0.14(-0.79%)
Nov 28, 2005 17.13 17.13 16.95 17.10 60,588 -0.04(-0.21%)
Nov 25, 2005 17.29 17.29 16.90 17.14 14,014 -0.02(-0.10%)
Nov 23, 2005 17.20 17.26 17.07 17.15 75,401 -0.19(-1.09%)
Nov 22, 2005 17.60 17.62 17.21 17.34 51,091 -0.34(-1.94%)
Nov 21, 2005 17.62 17.71 17.37 17.68 82,123 +0.19(+1.08%)
Nov 18, 2005 17.12 17.64 17.04 17.50 105,495 +0.59(+3.52%)
Nov 17, 2005 16.38 16.90 16.38 16.90 89,437 +0.59(+3.59%)
Nov 16, 2005 16.22 16.36 16.18 16.31 88,953 +0.10(+0.61%)
Nov 15, 2005 15.76 16.25 15.76 16.22 69,488 +0.45(+2.86%)
Nov 14, 2005 15.71 15.76 15.50 15.76 104,140 +0.09(+0.57%)
Nov 11, 2005 15.59 15.67 15.59 15.67 46,773 +0.01(+0.06%)
Nov 10, 2005 15.50 15.67 15.49 15.67 37,904 +0.15(+0.99%)
Nov 09, 2005 15.44 15.55 15.33 15.51 23,012 +0.11(+0.70%)
Nov 08, 2005 15.43 15.64 15.32 15.40 11,494 -0.12(-0.76%)
Nov 07, 2005 15.59 15.76 15.43 15.52 16,319 +0.08(+0.53%)
Nov 04, 2005 15.69 15.69 15.33 15.44 22,175 -0.16(-1.04%)
Nov 03, 2005 15.83 15.83 15.47 15.60 24,809 -0.13(-0.80%)
Nov 02, 2005 15.61 15.73 15.54 15.73 23,595 +0.23(+1.45%)
Nov 01, 2005 15.88 16.04 15.47 15.50 29,530 -0.48(-2.99%)
Oct 31, 2005 15.44 16.04 15.42 15.98 52,948 +0.60(+3.93%)
Oct 28, 2005 15.32 15.44 15.32 15.38 28,675 +0.05(+0.35%)
Oct 27, 2005 15.45 15.53 15.32 15.32 44,410 -0.23(-1.45%)
Oct 26, 2005 15.56 15.86 15.50 15.55 18,167 -0.09(-0.58%)
Oct 25, 2005 16.03 16.17 15.50 15.64 49,773 -0.54(-3.34%)
Oct 24, 2005 15.57 16.18 15.49 16.18 25,570 +0.65(+4.18%)
Oct 21, 2005 15.50 15.77 15.49 15.53 39,160 -0.06(-0.40%)
Oct 20, 2005 15.62 15.71 15.50 15.59 50,442 -0.18(-1.14%)
Oct 19, 2005 15.56 15.77 15.52 15.77 48,129 +0.15(+0.98%)
Oct 18, 2005 15.77 15.77 15.55 15.62 30,240 -0.09(-0.57%)
Oct 17, 2005 15.77 15.77 15.50 15.71 56,209 -0.06(-0.40%)
Oct 14, 2005 15.76 15.77 15.58 15.77 20,095 +0.20(+1.27%)
Oct 13, 2005 15.59 15.73 15.38 15.58 21,808 -0.10(-0.63%)
Oct 12, 2005 15.52 15.70 15.32 15.67 122,892 +0.10(+0.64%)
Oct 11, 2005 15.95 15.95 15.58 15.58 138,788 -0.22(-1.37%)
Oct 10, 2005 16.01 16.06 15.68 15.79 25,719 -0.22(-1.35%)
Oct 07, 2005 16.22 16.22 16.00 16.01 33,238 -0.14(-0.84%)
Oct 06, 2005 16.14 16.24 15.82 16.14 27,259 +0.00(+0.00%)
Oct 05, 2005 16.59 16.59 16.14 16.14 49,095 -0.42(-2.56%)
Oct 04, 2005 16.37 17.08 16.37 16.57 27,027 +0.12(+0.71%)
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.