Indicators

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.059	6.059	5.815	5.996	85,183	-0.06(-1.04%)
May 27, 2010	6.023	6.059	5.888	6.059	121,625	+0.17(+2.92%)
May 26, 2010	5.870	6.069	5.806	5.888	138,909	+0.05(+0.77%)
May 25, 2010	5.734	5.860	5.517	5.842	109,415	-0.04(-0.62%)
May 24, 2010	5.951	6.105	5.824	5.879	118,024	-0.09(-1.52%)
May 21, 2010	5.815	6.304	5.806	5.969	178,537	+0.06(+1.07%)
May 20, 2010	6.014	6.177	5.879	5.906	133,424	-0.29(-4.67%)
May 19, 2010	6.258	6.466	6.050	6.195	287,459	-0.06(-1.01%)
May 18, 2010	6.485	6.611	6.222	6.258	71,470	-0.16(-2.54%)
May 17, 2010	6.448	6.530	6.240	6.421	125,018	+0.02(+0.28%)
May 14, 2010	6.629	6.643	6.376	6.403	124,058	-0.31(-4.58%)
May 13, 2010	6.720	6.756	6.593	6.711	78,186	-0.02(-0.27%)
May 12, 2010	6.376	6.756	6.304	6.729	168,968	+0.39(+6.13%)
May 11, 2010	6.186	6.349	5.888	6.340	83,870	+0.27(+4.47%)
May 10, 2010	6.014	6.331	5.906	6.069	129,338	+0.20(+3.39%)
May 07, 2010	5.725	5.933	5.598	5.870	262,834	+0.10(+1.72%)
May 06, 2010	6.005	6.037	5.417	5.770	223,538	-0.26(-4.35%)
May 05, 2010	6.078	6.105	5.978	6.032	126,876	-0.10(-1.62%)
May 04, 2010	6.340	6.403	6.078	6.132	129,668	-0.30(-4.64%)

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.