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, 2018 22.20 22.36 22.07 22.22 169,725 +0.07(+0.31%)
May 30, 2018 21.62 22.18 21.57 22.15 99,549 +0.58(+2.68%)
May 29, 2018 21.70 21.73 21.35 21.57 84,440 -0.23(-1.05%)
May 25, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
May 24, 2018 21.83 21.83 21.43 21.70 122,465 -0.15(-0.68%)
May 23, 2018 21.73 21.94 21.18 21.85 122,071 +0.10(+0.46%)
May 22, 2018 21.52 21.85 21.48 21.75 157,294 +0.30(+1.39%)
May 21, 2018 21.30 21.59 21.09 21.45 123,950 +0.16(+0.75%)
May 18, 2018 21.55 21.55 21.23 21.29 94,523 -0.15(-0.70%)
May 17, 2018 21.26 21.47 21.13 21.44 101,404 +0.18(+0.84%)
May 16, 2018 21.07 21.33 20.95 21.26 82,344 +0.20(+0.95%)
May 15, 2018 20.80 21.19 20.80 21.06 60,574 +0.20(+0.95%)
May 14, 2018 21.05 21.11 20.82 20.87 79,558 -0.19(-0.90%)
May 11, 2018 21.18 21.26 21.02 21.05 99,376 -0.03(-0.14%)
May 10, 2018 21.01 21.13 20.91 21.08 72,853 +0.08(+0.38%)
May 09, 2018 20.87 21.18 20.81 21.00 101,244 +0.18(+0.86%)
May 08, 2018 20.54 20.95 20.54 20.83 161,192 +0.28(+1.36%)
May 07, 2018 20.39 20.73 20.21 20.55 165,030 +0.26(+1.28%)
May 04, 2018 19.86 20.63 19.83 20.29 233,779 +0.41(+2.05%)
May 03, 2018 20.01 20.05 19.72 19.88 246,572 -0.23(-1.13%)
May 02, 2018 20.01 20.48 19.96 20.11 190,845 +0.11(+0.55%)
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.