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 (%)
Jul 31, 2002 11.00 11.12 11.00 11.09 5,800 +0.00(+0.03%)
Jul 30, 2002 10.96 11.11 10.81 11.09 6,800 +0.06(+0.54%)
Jul 29, 2002 10.83 11.03 10.83 11.03 12,200 +0.19(+1.79%)
Jul 26, 2002 10.86 10.97 10.81 10.83 6,000 -0.17(-1.58%)
Jul 25, 2002 11.00 11.01 10.75 11.01 6,700 +0.00(+0.00%)
Jul 24, 2002 10.67 11.01 10.63 11.01 39,700 +0.29(+2.67%)
Jul 23, 2002 10.97 10.97 10.69 10.72 31,600 -0.31(-2.84%)
Jul 22, 2002 10.97 11.10 10.93 11.03 31,500 +0.05(+0.49%)
Jul 19, 2002 10.93 11.21 10.93 10.98 21,400 -0.45(-3.96%)
Jul 17, 2002 11.60 11.67 11.21 11.43 13,100 +0.27(+2.39%)
Jul 12, 2002 11.26 11.29 11.12 11.17 6,000 -0.09(-0.83%)
Jul 11, 2002 11.19 11.26 10.90 11.26 9,400 -0.04(-0.35%)
Jul 10, 2002 11.42 11.42 10.60 11.30 22,500 -0.12(-1.05%)
Jul 09, 2002 10.75 11.42 10.75 11.42 7,900 +0.54(+4.96%)
Jul 08, 2002 11.31 11.31 10.88 10.88 14,600 -0.43(-3.77%)
Jul 05, 2002 11.19 11.33 11.19 11.31 2,100 +0.19(+1.68%)
Jul 04, 2002 11.27 11.27 10.83 11.12 5,200 +0.00(+0.00%)
Jul 03, 2002 11.27 11.27 10.83 11.12 5,200 -0.15(-1.36%)
Jul 02, 2002 10.67 11.27 10.67 11.27 9,500 +0.17(+1.50%)
Jul 01, 2002 10.97 11.26 10.67 11.11 20,900 -0.37(-3.20%)
Jun 28, 2002 11.73 11.91 10.54 11.47 73,000 -0.26(-2.22%)
Jun 27, 2002 11.49 11.75 11.30 11.73 19,000 +0.23(+2.03%)
Jun 26, 2002 11.30 11.60 11.30 11.50 12,200 -0.07(-0.58%)
Jun 25, 2002 11.15 11.57 11.15 11.57 9,400 +0.67(+6.12%)
Jun 21, 2002 10.74 10.74 10.73 10.90 10,700 +0.23(+2.19%)
Jun 20, 2002 10.66 10.74 10.60 10.67 13,300 +0.13(+1.27%)
Jun 19, 2002 10.70 10.73 10.53 10.53 44,900 -0.17(-1.56%)
Jun 18, 2002 10.67 10.79 10.67 10.70 22,000 +0.00(+0.00%)
Jun 17, 2002 10.73 10.73 10.67 10.70 18,400 +0.03(+0.31%)
Jun 14, 2002 10.67 10.85 10.66 10.67 4,700 -0.19(-1.78%)
Jun 12, 2002 10.65 10.86 10.65 10.86 10,100 +0.21(+2.00%)
Jun 11, 2002 10.73 10.78 10.65 10.65 11,100 -0.05(-0.50%)
Jun 10, 2002 11.07 11.07 10.68 10.70 22,000 -0.30(-2.73%)
Jun 07, 2002 11.07 11.07 11.00 11.00 17,600 -0.01(-0.12%)
Jun 06, 2002 11.01 11.27 11.00 11.01 6,400 +0.01(+0.12%)
Jun 05, 2002 10.77 11.00 10.67 11.00 10,100 +0.23(+2.10%)
May 31, 2002 10.96 10.98 10.77 10.77 9,700 +0.03(+0.25%)
May 28, 2002 10.84 11.00 10.75 10.75 12,900 -0.09(-0.80%)
May 27, 2002 11.14 11.20 10.83 10.83 14,400 +0.00(+0.00%)
May 24, 2002 11.14 11.20 10.83 10.83 14,400 -0.27(-2.40%)
May 23, 2002 11.17 11.17 11.10 11.10 14,000 +0.00(+0.00%)
May 22, 2002 11.17 11.30 11.07 11.10 15,300 -0.10(-0.89%)
May 21, 2002 11.33 11.33 11.17 11.20 9,800 +0.03(+0.30%)
May 20, 2002 11.40 11.40 10.67 11.17 19,200 -0.23(-2.05%)
May 17, 2002 11.13 11.40 10.99 11.40 8,600 +0.33(+2.95%)
May 16, 2002 11.23 11.23 10.97 11.07 9,100 -0.16(-1.42%)
May 15, 2002 11.25 11.33 11.15 11.23 6,200 +0.06(+0.54%)
May 14, 2002 11.00 11.33 10.99 11.17 14,100 +0.17(+1.58%)
May 13, 2002 11.26 11.26 10.94 11.00 7,000 +0.03(+0.30%)
May 10, 2002 11.24 11.30 10.93 10.97 23,400 -0.27(-2.37%)
May 09, 2002 11.61 11.61 11.23 11.23 3,400 -0.27(-2.32%)
May 08, 2002 11.23 11.54 11.23 11.50 6,200 +0.27(+2.37%)
May 07, 2002 11.17 11.59 11.17 11.23 8,400 +0.06(+0.54%)
May 06, 2002 12.19 12.19 11.13 11.17 21,200 -0.90(-7.45%)
May 03, 2002 12.00 12.20 11.99 12.07 15,100 -0.13(-1.04%)
May 02, 2002 12.07 12.20 11.83 12.20 14,400 +0.13(+1.11%)
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.