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 (%)
Jun 30, 2011 6.420 6.580 6.380 6.540 89,899 +0.16(+2.51%)
Jun 29, 2011 6.410 6.450 6.180 6.380 46,323 +0.00(+0.00%)
Jun 28, 2011 6.430 6.450 6.290 6.380 49,278 -0.05(-0.78%)
Jun 27, 2011 6.260 6.440 6.190 6.430 62,175 +0.17(+2.72%)
Jun 24, 2011 6.310 6.310 6.142 6.260 252,136 -0.03(-0.48%)
Jun 23, 2011 6.240 6.350 6.080 6.290 74,646 +0.00(+0.00%)
Jun 22, 2011 6.450 6.450 6.250 6.290 51,618 -0.19(-2.93%)
Jun 21, 2011 6.540 6.540 6.330 6.480 58,616 -0.01(-0.15%)
Jun 20, 2011 6.440 6.500 6.240 6.490 67,837 +0.07(+1.09%)
Jun 17, 2011 6.550 6.550 6.250 6.420 230,491 -0.05(-0.77%)
Jun 16, 2011 6.150 6.515 6.130 6.470 125,328 +0.40(+6.59%)
Jun 15, 2011 6.100 6.170 6.040 6.070 59,063 -0.09(-1.46%)
Jun 14, 2011 6.040 6.160 6.040 6.160 62,652 +0.16(+2.67%)
Jun 13, 2011 5.970 6.040 5.970 6.000 68,613 +0.04(+0.67%)
Jun 10, 2011 5.950 6.090 5.930 5.960 68,068 +0.01(+0.17%)
Jun 09, 2011 5.970 6.090 5.940 5.950 59,128 -0.01(-0.17%)
Jun 08, 2011 6.000 6.090 5.940 5.960 75,177 -0.04(-0.67%)
Jun 07, 2011 6.070 6.110 6.000 6.000 46,716 +0.00(+0.00%)
Jun 06, 2011 6.000 6.103 5.970 6.000 82,590 -0.03(-0.50%)
Jun 03, 2011 6.120 6.130 5.970 6.030 103,509 -0.49(-7.51%)
May 24, 2011 6.520 6.570 6.460 6.519 68,258 +0.02(+0.30%)
May 23, 2011 6.430 6.530 6.390 6.500 239,861 -0.03(-0.46%)
May 20, 2011 6.540 6.610 6.510 6.530 92,801 -0.06(-0.91%)
May 19, 2011 6.600 6.620 6.500 6.590 44,768 +0.03(+0.46%)
May 18, 2011 6.490 6.580 6.440 6.560 40,304 +0.06(+0.92%)
May 17, 2011 6.420 6.530 6.410 6.500 43,849 +0.04(+0.62%)
May 16, 2011 6.500 6.560 6.430 6.460 67,960 -0.04(-0.54%)
May 13, 2011 6.630 6.635 6.490 6.495 51,531 -0.12(-1.89%)
May 12, 2011 6.400 6.660 6.320 6.620 90,544 +0.22(+3.44%)
May 11, 2011 6.620 6.620 6.380 6.400 91,372 -0.25(-3.76%)
May 10, 2011 6.600 6.650 6.533 6.650 36,675 +0.06(+0.91%)
May 09, 2011 6.520 6.600 6.460 6.590 44,870 +0.04(+0.61%)
May 06, 2011 6.560 6.600 6.390 6.550 120,760 +0.00(+0.00%)
May 05, 2011 6.440 6.560 6.340 6.550 269,426 +0.05(+0.77%)
May 04, 2011 6.530 6.565 6.350 6.500 199,273 -0.04(-0.61%)
May 03, 2011 6.500 6.600 6.460 6.540 105,361 +0.04(+0.62%)
May 02, 2011 6.540 6.830 6.500 6.500 87,654 -0.29(-4.27%)
Apr 29, 2011 6.800 6.850 6.690 6.790 89,919 -0.01(-0.15%)
Apr 28, 2011 6.750 6.990 6.690 6.800 47,460 +0.00(+0.00%)
Apr 27, 2011 6.830 6.900 6.780 6.800 75,962 -0.04(-0.58%)
Apr 26, 2011 6.750 6.940 6.730 6.840 98,040 +0.09(+1.33%)
Apr 25, 2011 6.760 6.810 6.730 6.750 83,067 -0.01(-0.15%)
Apr 21, 2011 6.600 6.878 6.600 6.760 80,325 +0.16(+2.42%)
Apr 20, 2011 6.660 6.660 6.480 6.600 100,756 -0.02(-0.30%)
Apr 19, 2011 6.470 6.660 6.440 6.620 173,960 +0.19(+2.95%)
Apr 18, 2011 6.670 6.720 6.280 6.430 284,029 -0.33(-4.88%)
Apr 15, 2011 6.710 6.780 6.650 6.760 71,892 +0.02(+0.30%)
Apr 14, 2011 6.730 6.820 6.670 6.740 48,384 -0.06(-0.88%)
Apr 13, 2011 6.730 6.870 6.640 6.800 200,776 +0.10(+1.49%)
Apr 12, 2011 6.670 6.770 6.660 6.700 141,661 -0.01(-0.15%)
Apr 11, 2011 6.780 6.800 6.600 6.710 72,634 -0.09(-1.32%)
Apr 08, 2011 6.910 6.910 6.720 6.800 57,207 -0.06(-0.87%)
Apr 07, 2011 6.970 6.990 6.860 6.860 78,001 -0.10(-1.44%)
Apr 06, 2011 6.920 7.000 6.890 6.960 80,130 +0.04(+0.58%)
Apr 05, 2011 6.840 6.950 6.710 6.920 57,495 +0.06(+0.87%)
Apr 04, 2011 6.920 6.930 6.810 6.860 105,042 -0.03(-0.44%)
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.