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 (%)
Feb 28, 2014 11.11 11.38 11.05 11.16 117,155 +0.08(+0.72%)
Feb 27, 2014 11.00 11.19 10.95 11.08 150,928 +0.08(+0.73%)
Feb 26, 2014 11.02 11.14 10.95 11.00 57,406 +0.03(+0.27%)
Feb 25, 2014 11.08 11.13 10.95 10.97 22,564 -0.14(-1.26%)
Feb 24, 2014 11.15 11.32 11.06 11.11 105,209 -0.02(-0.18%)
Feb 21, 2014 11.25 11.30 10.84 11.13 152,908 -0.08(-0.71%)
Feb 20, 2014 11.30 11.35 11.00 11.21 49,746 -0.09(-0.80%)
Feb 19, 2014 11.29 11.39 11.25 11.30 111,680 -0.07(-0.62%)
Feb 18, 2014 11.10 11.38 11.03 11.37 101,340 +0.32(+2.90%)
Feb 14, 2014 10.86 11.05 11.05 11.05 41,600 +0.17(+1.56%)
Feb 13, 2014 10.63 10.93 10.58 10.88 29,681 +0.12(+1.12%)
Feb 12, 2014 10.78 10.94 10.54 10.76 65,570 +0.02(+0.19%)
Feb 11, 2014 10.91 10.94 10.66 10.74 45,049 -0.13(-1.20%)
Feb 10, 2014 10.56 10.90 10.48 10.87 106,182 +0.33(+3.13%)
Feb 07, 2014 10.57 10.67 10.47 10.54 85,509 +0.02(+0.19%)
Feb 06, 2014 10.54 10.60 10.46 10.52 60,089 +0.02(+0.19%)
Feb 05, 2014 10.35 10.64 10.24 10.50 124,881 +0.12(+1.16%)
Feb 04, 2014 10.45 10.67 10.29 10.38 152,562 -0.04(-0.38%)
Feb 03, 2014 10.56 10.74 10.07 10.42 198,856 -0.14(-1.33%)
Jan 31, 2014 10.58 10.80 10.41 10.56 162,515 -0.25(-2.31%)
Jan 30, 2014 10.76 11.16 10.56 10.81 75,973 +0.18(+1.69%)
Jan 29, 2014 11.00 11.07 10.60 10.63 82,193 -0.45(-4.06%)
Jan 28, 2014 11.00 11.14 10.80 11.08 136,637 +0.08(+0.73%)
Jan 27, 2014 11.35 11.35 10.51 11.00 130,629 -0.28(-2.48%)
Jan 24, 2014 11.75 12.02 11.08 11.28 119,214 -0.63(-5.29%)
Jan 23, 2014 12.04 12.04 11.57 11.91 84,619 -0.29(-2.38%)
Jan 22, 2014 12.35 12.45 12.10 12.20 92,663 -0.19(-1.53%)
Jan 21, 2014 11.97 12.43 11.90 12.39 132,141 +0.54(+4.56%)
Jan 17, 2014 11.84 11.85 11.85 11.85 56,600 -0.01(-0.08%)
Jan 16, 2014 11.86 12.00 11.72 11.86 47,428 -0.06(-0.50%)
Jan 15, 2014 11.55 11.98 11.58 11.92 52,066 +0.37(+3.20%)
Jan 14, 2014 11.62 11.70 11.46 11.55 67,078 +0.01(+0.09%)
Jan 13, 2014 11.61 11.75 11.43 11.54 119,128 -0.14(-1.20%)
Jan 10, 2014 11.84 11.84 11.52 11.68 131,720 -0.14(-1.18%)
Jan 09, 2014 11.87 11.96 11.61 11.82 41,014 +0.02(+0.17%)
Jan 08, 2014 11.80 12.00 11.60 11.80 121,575 -0.05(-0.42%)
Jan 07, 2014 11.81 12.03 11.66 11.85 89,219 +0.06(+0.51%)
Jan 06, 2014 11.97 12.02 11.70 11.79 159,684 -0.15(-1.26%)
Jan 03, 2014 12.21 12.21 11.64 11.94 135,423 -0.26(-2.13%)
Jan 02, 2014 11.87 12.20 11.71 12.20 146,383 +0.24(+2.01%)
Dec 31, 2013 11.85 11.96 11.96 11.96 80,300 +0.17(+1.44%)
Dec 30, 2013 11.83 11.96 11.73 11.79 65,448 +0.00(+0.00%)
Dec 27, 2013 12.16 12.16 11.75 11.79 36,547 -0.31(-2.56%)
Dec 26, 2013 12.19 12.24 11.99 12.10 78,983 +0.00(+0.00%)
Dec 24, 2013 12.09 12.24 12.00 12.10 58,929 +0.00(+0.00%)
Dec 23, 2013 11.67 12.19 11.59 12.10 78,300 +0.53(+4.58%)
Dec 20, 2013 11.27 11.79 11.16 11.57 271,141 +0.36(+3.21%)
Dec 19, 2013 11.28 11.28 11.07 11.21 52,930 -0.12(-1.06%)
Dec 18, 2013 11.13 11.35 10.98 11.33 57,638 +0.19(+1.71%)
Dec 17, 2013 11.39 11.39 11.13 11.14 30,394 -0.25(-2.19%)
Dec 16, 2013 11.20 11.40 10.50 11.39 48,452 +0.24(+2.15%)
Dec 13, 2013 11.00 11.19 10.97 11.15 110,907 +0.18(+1.64%)
Dec 12, 2013 11.01 11.12 10.90 10.97 59,438 -0.06(-0.54%)
Dec 11, 2013 11.13 11.13 10.88 11.03 79,630 -0.11(-0.99%)
Dec 10, 2013 11.25 11.27 10.97 11.14 133,176 -0.17(-1.50%)
Dec 09, 2013 11.48 11.48 11.07 11.31 86,115 -0.15(-1.31%)
Dec 06, 2013 11.27 11.52 11.20 11.46 0 +0.33(+2.96%)
Dec 05, 2013 11.08 11.27 10.95 11.13 0 +0.02(+0.18%)
Dec 04, 2013 11.13 11.27 11.01 11.11 0 -0.03(-0.27%)
Dec 03, 2013 11.28 11.40 11.02 11.14 0 -0.19(-1.68%)
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.