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 20.79 20.93 20.55 20.87 83,405 +0.22(+1.07%)
May 30, 2006 21.25 21.65 20.62 20.65 55,701 -0.97(-4.49%)
May 26, 2006 21.00 21.69 21.00 21.62 77,728 +0.47(+2.22%)
May 25, 2006 20.78 21.15 20.63 21.15 50,845 +0.65(+3.17%)
May 24, 2006 20.21 20.58 19.78 20.50 18,735 +0.24(+1.18%)
May 23, 2006 20.49 20.85 20.26 20.26 59,008 -0.09(-0.44%)
May 22, 2006 20.03 20.52 19.73 20.35 49,198 +0.07(+0.35%)
May 19, 2006 19.65 20.37 19.55 20.28 24,562 +0.45(+2.27%)
May 18, 2006 19.87 19.98 19.58 19.83 30,133 +0.14(+0.71%)
May 17, 2006 19.60 19.89 19.51 19.69 17,153 -0.09(-0.46%)
May 16, 2006 19.86 20.09 19.74 19.78 10,915 +0.09(+0.46%)
May 15, 2006 19.50 19.97 19.21 19.69 50,060 +0.14(+0.72%)
May 12, 2006 20.04 20.04 19.55 19.55 56,409 -0.45(-2.25%)
May 11, 2006 20.49 20.71 19.89 20.00 32,098 -0.38(-1.86%)
May 10, 2006 20.36 20.74 20.06 20.38 63,197 +0.16(+0.79%)
May 09, 2006 20.00 20.70 20.00 20.22 28,960 +0.19(+0.95%)
May 08, 2006 19.86 20.05 19.85 20.03 47,684 +0.07(+0.35%)
May 05, 2006 20.00 20.05 19.85 19.96 15,806 +0.08(+0.40%)
May 04, 2006 19.91 20.00 19.66 19.88 32,949 -0.12(-0.60%)
May 03, 2006 20.10 20.10 19.83 20.00 37,612 -0.10(-0.50%)
May 02, 2006 19.75 20.12 19.53 20.10 78,478 +0.39(+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.