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 29, 2009 5.769 5.994 5.697 5.859 139,932 +0.09(+1.56%)
May 28, 2009 5.733 5.769 5.643 5.769 72,290 +0.13(+2.24%)
May 27, 2009 5.634 5.724 5.437 5.643 128,023 -0.01(-0.16%)
May 26, 2009 5.093 5.652 5.093 5.652 118,029 +0.49(+9.42%)
May 22, 2009 5.282 5.381 5.147 5.165 31,045 -0.09(-1.72%)
May 21, 2009 5.345 5.372 5.147 5.255 90,277 -0.17(-3.16%)
May 20, 2009 5.453 5.588 5.363 5.426 99,780 +0.01(+0.17%)
May 19, 2009 5.570 5.570 5.318 5.417 66,019 -0.16(-2.91%)
May 18, 2009 5.444 5.606 5.336 5.579 211,229 +0.21(+3.86%)
May 15, 2009 5.643 5.823 5.309 5.372 198,267 -0.20(-3.56%)
May 14, 2009 5.498 5.850 5.435 5.570 83,177 +0.13(+2.32%)
May 13, 2009 5.498 5.776 5.273 5.444 121,647 -0.31(-5.33%)
May 12, 2009 5.823 5.841 5.219 5.751 75,520 -0.04(-0.62%)
May 11, 2009 5.868 6.048 5.525 5.787 66,960 -0.08(-1.38%)
May 08, 2009 5.381 5.868 5.219 5.868 144,009 +0.61(+11.66%)
May 07, 2009 5.417 5.444 5.066 5.255 89,676 -0.11(-2.02%)
May 06, 2009 5.219 5.399 5.102 5.363 95,531 +0.22(+4.20%)
May 05, 2009 5.273 5.363 5.003 5.147 107,606 -0.19(-3.55%)
May 04, 2009 5.021 5.336 4.903 5.336 69,379 +0.38(+7.64%)
May 01, 2009 5.255 5.309 4.958 4.958 45,945 -0.33(-6.30%)
Apr 30, 2009 5.255 5.444 5.021 5.291 89,717 +0.07(+1.38%)
Apr 29, 2009 5.111 5.408 4.903 5.219 117,215 +0.19(+3.76%)
Apr 28, 2009 4.660 5.264 4.579 5.030 57,364 +0.32(+6.69%)
Apr 27, 2009 4.849 5.120 4.714 4.714 85,825 -0.29(-5.77%)
Apr 24, 2009 5.066 5.336 4.597 5.003 164,031 +0.67(+15.38%)
Apr 23, 2009 4.705 4.768 4.336 4.336 145,576 -0.38(-8.03%)
Apr 22, 2009 4.885 5.124 4.687 4.714 103,877 -0.31(-6.10%)
Apr 21, 2009 4.696 5.165 4.525 5.021 87,500 +0.28(+5.89%)
Apr 20, 2009 5.697 5.742 4.714 4.741 150,560 -0.99(-17.30%)
Apr 17, 2009 5.480 5.796 5.363 5.733 127,026 +0.28(+5.12%)
Apr 16, 2009 5.318 5.480 5.093 5.453 55,408 +0.23(+4.31%)
Apr 15, 2009 5.408 5.408 5.129 5.228 55,627 -0.03(-0.51%)
Apr 14, 2009 5.426 5.588 5.255 5.255 78,118 -0.32(-5.66%)
Apr 13, 2009 5.237 5.597 5.102 5.570 59,845 +0.27(+5.10%)
Apr 09, 2009 5.003 5.318 4.971 5.300 123,007 +0.30(+5.95%)
Apr 08, 2009 5.102 5.255 4.894 5.003 90,756 -0.06(-1.25%)
Apr 07, 2009 5.273 5.399 5.066 5.066 54,257 -0.33(-6.18%)
Apr 06, 2009 5.300 5.444 5.120 5.399 82,654 +0.00(+0.00%)
Apr 03, 2009 5.616 5.616 5.093 5.399 50,660 -0.21(-3.70%)
Apr 02, 2009 5.408 5.805 5.399 5.606 84,902 +0.24(+4.54%)
Apr 01, 2009 4.687 5.372 4.687 5.363 84,787 +0.63(+13.33%)
Mar 31, 2009 5.174 5.282 4.732 4.732 162,261 -0.36(-7.08%)
Mar 30, 2009 4.867 5.282 4.759 5.093 86,553 -0.23(-4.24%)
Mar 26, 2009 5.408 5.408 5.255 5.318 87,559 -0.05(-1.01%)
Mar 25, 2009 5.354 5.408 5.012 5.372 83,777 +0.10(+1.88%)
Mar 24, 2009 5.435 5.715 5.084 5.273 159,736 -0.41(-7.14%)
Mar 23, 2009 5.444 5.877 4.840 5.679 155,492 +0.85(+17.54%)
Mar 20, 2009 4.939 4.939 4.750 4.831 143,270 -0.05(-0.92%)
Mar 19, 2009 4.840 4.958 4.795 4.876 216,503 +0.10(+2.08%)
Mar 18, 2009 4.795 4.876 4.660 4.777 92,800 -0.06(-1.30%)
Mar 17, 2009 4.471 4.840 4.426 4.840 90,359 +0.35(+7.83%)
Mar 16, 2009 4.543 4.741 4.417 4.489 88,757 -0.01(-0.20%)
Mar 13, 2009 4.444 4.606 4.291 4.498 54,442 +0.08(+1.84%)
Mar 12, 2009 3.795 4.525 3.777 4.417 126,409 +0.55(+14.22%)
Mar 11, 2009 3.984 4.182 3.633 3.867 64,533 -0.10(-2.50%)
Mar 10, 2009 3.786 4.137 3.605 3.966 92,221 +0.32(+8.64%)
Mar 09, 2009 3.768 3.822 3.633 3.651 37,154 -0.16(-4.26%)
Mar 06, 2009 3.858 3.984 3.605 3.813 83,993 +0.03(+0.71%)
Mar 05, 2009 4.191 4.327 3.732 3.786 182,996 -0.53(-12.32%)
Mar 04, 2009 4.363 4.363 3.948 4.318 114,100 +0.08(+1.91%)
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.