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 (%)
May 31, 2006 18.74 18.87 18.52 18.81 92,531 +0.20(+1.07%)
May 30, 2006 19.15 19.51 18.59 18.61 61,796 -0.87(-4.49%)
May 26, 2006 18.93 19.55 18.93 19.49 86,233 +0.42(+2.22%)
May 25, 2006 18.73 19.06 18.60 19.06 56,408 +0.59(+3.17%)
May 24, 2006 18.22 18.55 17.83 18.48 20,785 +0.22(+1.18%)
May 23, 2006 18.47 18.79 18.26 18.26 65,465 -0.08(-0.44%)
May 22, 2006 18.05 18.50 17.78 18.34 54,581 +0.06(+0.35%)
May 19, 2006 17.71 18.36 17.62 18.28 27,249 +0.41(+2.27%)
May 18, 2006 17.91 18.01 17.65 17.87 33,430 +0.13(+0.71%)
May 17, 2006 17.67 17.93 17.59 17.75 19,030 -0.08(-0.45%)
May 16, 2006 17.90 18.11 17.79 17.83 12,109 +0.08(+0.46%)
May 15, 2006 17.58 18.00 17.32 17.75 55,537 +0.13(+0.72%)
May 12, 2006 18.06 18.06 17.62 17.62 62,581 -0.41(-2.25%)
May 11, 2006 18.47 18.67 17.93 18.03 35,610 -0.34(-1.86%)
May 10, 2006 18.35 18.69 18.08 18.37 70,112 +0.14(+0.79%)
May 09, 2006 18.03 18.66 18.03 18.23 32,129 +0.17(+0.95%)
May 08, 2006 17.90 18.07 17.89 18.05 52,901 +0.06(+0.35%)
May 05, 2006 18.03 18.07 17.89 17.99 17,535 +0.07(+0.40%)
May 04, 2006 17.95 18.03 17.72 17.92 36,554 -0.11(-0.60%)
May 03, 2006 18.12 18.12 17.87 18.03 41,727 -0.09(-0.50%)
May 02, 2006 17.80 18.14 17.60 18.12 87,065 +0.35(+1.98%)
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.