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, 2017 16.85 17.14 16.64 16.70 83,792 -0.29(-1.73%)
Feb 27, 2017 17.05 17.18 16.94 17.00 68,903 -0.09(-0.52%)
Feb 24, 2017 17.05 17.25 17.00 17.08 41,734 -0.18(-1.02%)
Feb 23, 2017 17.43 17.43 17.04 17.26 38,390 -0.05(-0.28%)
Feb 22, 2017 17.23 17.36 17.16 17.31 27,864 +0.05(+0.28%)
Feb 21, 2017 17.22 17.39 17.11 17.26 42,987 +0.01(+0.06%)
Feb 17, 2017 17.25 17.25 17.25 0 -0.08(-0.45%)
Feb 16, 2017 17.28 17.53 17.19 17.33 75,253 -0.05(-0.28%)
Feb 15, 2017 17.07 17.39 16.93 17.38 65,728 +0.25(+1.49%)
Feb 14, 2017 16.99 17.17 16.81 17.12 60,871 +0.14(+0.81%)
Feb 13, 2017 16.87 17.17 16.87 16.99 70,703 +0.10(+0.58%)
Feb 10, 2017 16.81 16.91 16.68 16.89 59,184 +0.13(+0.76%)
Feb 09, 2017 16.55 16.87 16.45 16.76 70,558 +0.21(+1.24%)
Feb 08, 2017 16.65 16.65 16.23 16.55 89,565 -0.24(-1.46%)
Feb 07, 2017 16.94 17.00 16.74 16.80 66,369 -0.06(-0.35%)
Feb 06, 2017 16.95 17.19 16.85 16.86 62,845 -0.27(-1.60%)
Feb 03, 2017 16.71 17.14 16.56 17.13 90,631 +0.64(+3.86%)
Feb 02, 2017 16.85 16.85 16.24 16.50 169,812 -0.50(-2.94%)
Feb 01, 2017 17.35 17.47 16.89 17.00 87,716 -0.17(-0.97%)
Jan 31, 2017 17.14 17.29 17.06 17.16 137,959 +0.01(+0.06%)
Jan 30, 2017 17.45 17.55 17.15 17.15 131,259 -0.42(-2.40%)
Jan 27, 2017 17.12 17.58 17.07 17.57 114,300 +0.13(+0.73%)
Jan 26, 2017 17.55 17.59 17.33 17.45 124,762 -0.09(-0.50%)
Jan 25, 2017 17.49 17.57 17.34 17.53 118,851 +0.21(+1.24%)
Jan 24, 2017 17.03 17.41 16.90 17.32 132,587 +0.41(+2.43%)
Jan 23, 2017 16.92 17.04 16.86 16.91 81,185 +0.00(+0.00%)
Jan 20, 2017 16.72 16.95 16.72 16.91 120,167 +0.21(+1.23%)
Jan 19, 2017 16.80 16.87 16.66 16.70 75,040 -0.07(-0.41%)
Jan 18, 2017 16.80 16.80 15.62 16.77 126,260 +0.13(+0.76%)
Jan 17, 2017 17.21 17.41 16.50 16.65 398,661 -0.60(-3.46%)
Jan 13, 2017 17.24 17.24 17.24 0 +0.38(+2.26%)
Jan 12, 2017 16.89 16.90 16.50 16.86 166,034 -0.09(-0.52%)
Jan 11, 2017 16.76 16.99 16.61 16.95 91,861 +0.20(+1.17%)
Jan 10, 2017 16.15 16.80 16.14 16.75 138,348 +0.58(+3.56%)
Jan 09, 2017 16.43 16.43 16.13 16.18 104,722 -0.33(-2.01%)
Jan 06, 2017 16.25 16.62 16.12 16.51 128,768 +0.25(+1.56%)
Jan 05, 2017 16.55 16.55 16.06 16.25 103,001 -0.40(-2.40%)
Jan 04, 2017 16.49 16.73 16.42 16.66 109,964 +0.26(+1.61%)
Jan 03, 2017 16.61 16.71 16.25 16.39 146,757 -0.11(-0.65%)
Dec 30, 2016 16.50 16.50 16.50 0 +0.20(+1.20%)
Dec 29, 2016 16.42 16.48 16.15 16.30 72,329 -0.11(-0.66%)
Dec 28, 2016 16.44 16.45 16.25 16.41 70,570 +0.00(+0.00%)
Dec 27, 2016 16.55 16.61 16.40 16.41 71,074 -0.02(-0.12%)
Dec 23, 2016 16.43 16.43 16.43 0 -0.12(-0.71%)
Dec 22, 2016 16.65 16.73 16.31 16.55 70,273 -0.05(-0.29%)
Dec 21, 2016 16.45 16.79 16.41 16.60 80,791 +0.03(+0.18%)
Dec 20, 2016 16.25 16.66 16.15 16.57 162,648 +0.47(+2.91%)
Dec 19, 2016 16.25 16.50 15.77 16.10 84,341 -0.13(-0.78%)
Dec 16, 2016 16.55 16.65 16.21 16.23 221,830 -0.26(-1.60%)
Dec 15, 2016 16.03 16.61 15.97 16.49 129,996 +0.45(+2.80%)
Dec 14, 2016 15.97 16.16 15.80 16.04 89,173 -0.08(-0.48%)
Dec 13, 2016 15.92 16.21 15.82 16.12 97,396 +0.33(+2.10%)
Dec 12, 2016 16.14 16.48 15.73 15.79 197,714 -0.41(-2.53%)
Dec 09, 2016 15.90 16.22 15.48 16.20 198,524 +0.35(+2.22%)
Dec 08, 2016 15.60 16.04 15.59 15.84 127,854 +0.21(+1.37%)
Dec 07, 2016 15.28 15.74 15.28 15.63 133,080 +0.27(+1.78%)
Dec 06, 2016 15.25 15.50 15.08 15.36 114,796 +0.22(+1.48%)
Dec 05, 2016 14.80 15.18 14.80 15.13 100,230 +0.33(+2.24%)
Dec 02, 2016 14.88 15.06 14.78 14.80 69,221 -0.05(-0.33%)
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.