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 (%)
Mar 31, 2004 13.33 13.67 13.17 13.62 21,600 +0.23(+1.69%)
Mar 30, 2004 13.33 13.49 13.30 13.39 31,700 +0.07(+0.50%)
Mar 29, 2004 13.14 13.43 13.03 13.33 37,900 +0.23(+1.78%)
Mar 26, 2004 13.00 13.30 13.00 13.09 6,800 +0.07(+0.56%)
Mar 25, 2004 12.97 13.07 12.97 13.02 10,900 +0.05(+0.36%)
Mar 24, 2004 13.10 13.10 12.97 12.97 54,700 -0.14(-1.07%)
Mar 23, 2004 13.23 13.24 13.03 13.11 32,500 -0.09(-0.66%)
Mar 22, 2004 13.27 13.47 13.13 13.20 68,900 -0.13(-1.00%)
Mar 19, 2004 13.33 13.57 13.27 13.33 71,500 +0.01(+0.05%)
Mar 18, 2004 13.33 13.33 13.19 13.33 27,800 -0.01(-0.05%)
Mar 17, 2004 13.37 13.37 13.15 13.33 22,100 +0.03(+0.25%)
Mar 16, 2004 13.37 13.37 12.93 13.30 13,900 +0.37(+2.84%)
Mar 15, 2004 13.33 13.33 12.93 12.93 13,600 -0.37(-2.76%)
Mar 12, 2004 12.93 13.30 12.93 13.30 37,500 +0.40(+3.10%)
Mar 11, 2004 12.92 12.99 12.84 12.90 7,900 -0.03(-0.26%)
Mar 10, 2004 12.95 13.03 12.90 12.93 19,000 -0.01(-0.05%)
Mar 09, 2004 12.88 13.03 12.88 12.94 9,000 +0.00(+0.00%)
Mar 08, 2004 12.83 13.03 12.83 12.94 12,100 +0.00(+0.00%)
Mar 05, 2004 12.92 13.13 12.83 12.94 20,500 +0.06(+0.47%)
Mar 04, 2004 12.88 12.95 12.81 12.88 6,500 -0.21(-1.63%)
Mar 03, 2004 13.05 13.12 12.88 13.09 13,900 -0.01(-0.05%)
Mar 02, 2004 13.27 13.33 13.02 13.10 19,100 +0.00(+0.00%)
Mar 01, 2004 13.40 13.40 13.10 13.10 9,200 -0.21(-1.55%)
Feb 27, 2004 13.00 13.49 12.95 13.31 16,700 +0.27(+2.10%)
Feb 26, 2004 13.03 13.23 13.00 13.03 5,400 +0.00(+0.00%)
Feb 25, 2004 13.33 13.33 13.03 13.03 8,300 -0.13(-0.96%)
Feb 24, 2004 13.04 13.37 13.04 13.16 6,200 -0.06(-0.45%)
Feb 23, 2004 13.20 13.33 13.12 13.22 12,800 -0.11(-0.86%)
Feb 20, 2004 13.41 13.59 13.20 13.33 14,800 +0.01(+0.05%)
Feb 19, 2004 13.46 13.50 13.21 13.33 16,500 +0.11(+0.86%)
Feb 18, 2004 13.34 13.37 13.20 13.21 11,500 -0.17(-1.25%)
Feb 17, 2004 13.21 13.38 13.20 13.38 4,300 +0.21(+1.57%)
Feb 13, 2004 13.43 13.43 13.17 13.17 7,600 -0.19(-1.40%)
Feb 12, 2004 13.51 13.51 13.27 13.36 13,300 -0.01(-0.05%)
Feb 11, 2004 13.67 13.67 13.27 13.37 18,100 -0.17(-1.23%)
Feb 10, 2004 13.47 13.67 13.39 13.53 21,900 +0.10(+0.74%)
Feb 09, 2004 13.39 13.47 13.33 13.43 13,700 +0.07(+0.50%)
Feb 06, 2004 13.83 13.83 13.15 13.37 13,800 -0.05(-0.40%)
Feb 05, 2004 14.00 14.17 13.19 13.42 25,100 +0.30(+2.29%)
Feb 04, 2004 13.31 13.33 13.10 13.12 35,200 -0.21(-1.55%)
Feb 03, 2004 13.33 13.50 13.07 13.33 22,100 -0.05(-0.35%)
Feb 02, 2004 13.99 13.99 13.37 13.37 17,100 -0.61(-4.39%)
Jan 30, 2004 13.49 13.99 13.33 13.99 9,800 +0.65(+4.91%)
Jan 29, 2004 13.28 13.43 13.22 13.33 9,000 +0.12(+0.90%)
Jan 28, 2004 13.25 14.31 13.20 13.21 18,300 -0.03(-0.25%)
Jan 27, 2004 13.37 13.73 13.21 13.25 9,600 -0.09(-0.65%)
Jan 26, 2004 13.10 13.33 13.07 13.33 14,700 +0.13(+1.01%)
Jan 23, 2004 13.20 13.31 13.10 13.20 7,000 -0.03(-0.25%)
Jan 22, 2004 13.23 13.28 13.19 13.23 38,000 +0.00(+0.00%)
Jan 21, 2004 13.11 13.27 13.11 13.23 9,200 -0.05(-0.35%)
Jan 20, 2004 13.30 13.30 13.09 13.28 6,400 +0.13(+1.01%)
Jan 16, 2004 13.27 13.27 13.15 13.15 9,600 -0.11(-0.85%)
Jan 15, 2004 13.00 13.26 12.81 13.26 9,236 +0.31(+2.37%)
Jan 14, 2004 12.87 13.00 12.80 12.95 26,377 +0.15(+1.20%)
Jan 13, 2004 12.74 12.80 12.60 12.80 11,442 +0.12(+0.95%)
Jan 12, 2004 12.80 12.90 12.64 12.68 7,370 +0.07(+0.53%)
Jan 09, 2004 12.69 12.73 12.61 12.61 9,462 -0.05(-0.42%)
Jan 08, 2004 12.53 12.67 12.50 12.67 4,722 +0.17(+1.33%)
Jan 07, 2004 12.20 12.67 12.20 12.50 2,048 -0.01(-0.11%)
Jan 06, 2004 12.52 12.65 12.44 12.51 3,000 -0.15(-1.21%)
Jan 05, 2004 12.69 12.77 12.17 12.67 5,600 +0.35(+2.87%)
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.