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, 2003 11.49 11.50 11.27 11.45 8,000 -0.02(-0.17%)
Jul 30, 2003 11.39 11.47 11.05 11.47 15,400 +0.22(+1.96%)
Jul 29, 2003 11.33 11.33 11.00 11.25 11,100 -0.09(-0.76%)
Jul 28, 2003 11.13 11.33 11.11 11.33 54,000 +0.24(+2.16%)
Jul 25, 2003 11.03 11.17 11.00 11.09 17,800 -0.07(-0.66%)
Jul 24, 2003 10.94 11.20 10.87 11.17 25,700 +0.27(+2.51%)
Jul 23, 2003 10.78 10.89 10.57 10.89 8,000 +0.06(+0.55%)
Jul 22, 2003 10.19 10.83 10.07 10.83 19,700 +0.75(+7.40%)
Jul 21, 2003 9.940 10.28 9.940 10.09 18,100 +0.15(+1.48%)
Jul 18, 2003 10.22 10.27 9.927 9.940 8,900 -0.17(-1.72%)
Jul 17, 2003 10.06 10.26 9.900 10.11 11,900 -0.15(-1.49%)
Jul 16, 2003 10.05 10.27 10.01 10.27 12,500 +0.13(+1.32%)
Jul 15, 2003 10.03 10.13 10.01 10.13 11,500 +0.00(+0.00%)
Jul 14, 2003 10.13 10.14 9.967 10.13 5,700 +0.00(+0.00%)
Jul 11, 2003 9.953 10.13 9.933 10.13 7,000 +0.26(+2.63%)
Jul 10, 2003 9.860 9.993 9.833 9.873 7,500 -0.07(-0.67%)
Jul 09, 2003 10.01 10.05 9.880 9.940 13,600 -0.06(-0.60%)
Jul 08, 2003 9.907 10.00 9.700 10.00 19,200 +0.07(+0.74%)
Jul 07, 2003 9.793 9.927 9.460 9.927 33,200 +0.49(+5.23%)
Jul 03, 2003 9.727 9.747 9.373 9.433 5,100 -0.16(-1.67%)
Jul 02, 2003 9.640 9.720 9.333 9.593 23,000 +0.05(+0.56%)
Jul 01, 2003 8.940 9.540 8.937 9.540 19,800 +0.11(+1.20%)
Jun 30, 2003 9.427 9.580 9.407 9.427 40,700 +0.00(+0.00%)
Jun 27, 2003 9.833 9.833 9.427 9.427 5,600 -0.27(-2.82%)
Jun 26, 2003 9.507 9.793 9.507 9.700 5,100 -0.02(-0.21%)
Jun 25, 2003 9.747 9.833 9.507 9.720 8,500 -0.01(-0.14%)
Jun 24, 2003 9.460 9.833 9.173 9.733 21,400 +0.79(+8.79%)
Jun 23, 2003 9.573 9.767 8.947 8.947 16,100 -0.77(-7.90%)
Jun 20, 2003 9.566 9.780 9.540 9.714 5,800 +0.18(+1.90%)
Jun 19, 2003 9.533 9.567 9.487 9.533 9,100 +0.00(+0.00%)
Jun 18, 2003 9.513 9.559 9.413 9.533 7,500 +0.03(+0.35%)
Jun 17, 2003 9.480 9.567 9.373 9.500 7,200 +0.00(+0.00%)
Jun 16, 2003 9.473 9.500 9.327 9.500 10,200 +0.33(+3.64%)
Jun 13, 2003 9.460 9.473 9.113 9.167 3,900 -0.05(-0.51%)
Jun 12, 2003 9.407 9.407 8.994 9.213 27,400 -0.01(-0.07%)
Jun 11, 2003 9.087 9.366 8.973 9.220 5,600 -0.08(-0.86%)
Jun 10, 2003 9.253 9.307 9.067 9.300 2,900 +0.11(+1.16%)
Jun 09, 2003 8.973 9.407 8.973 9.193 3,200 -0.29(-3.02%)
Jun 06, 2003 9.133 9.500 9.000 9.480 4,600 +0.00(+0.00%)
Jun 05, 2003 9.280 9.493 9.240 9.480 5,100 +0.27(+2.97%)
Jun 04, 2003 9.513 9.600 9.167 9.207 11,500 -0.39(-4.10%)
Jun 03, 2003 9.280 9.600 9.027 9.600 7,700 +0.32(+3.45%)
Jun 02, 2003 9.120 9.280 9.120 9.280 4,800 +0.25(+2.81%)
May 30, 2003 9.353 9.367 8.667 9.027 28,000 -0.17(-1.88%)
May 29, 2003 9.213 9.353 9.167 9.200 8,300 -0.11(-1.22%)
May 28, 2003 9.213 9.367 9.200 9.313 12,100 +0.04(+0.43%)
May 27, 2003 9.100 9.273 9.047 9.273 7,000 +0.21(+2.28%)
May 23, 2003 8.933 9.067 8.933 9.067 2,700 +0.04(+0.44%)
May 22, 2003 9.047 9.067 8.947 9.027 4,100 +0.06(+0.67%)
May 21, 2003 8.880 8.967 8.667 8.967 20,000 +0.03(+0.37%)
May 20, 2003 9.000 9.053 8.880 8.933 1,800 +0.01(+0.15%)
May 19, 2003 9.147 9.147 8.900 8.920 4,900 -0.09(-0.96%)
May 16, 2003 8.947 9.360 8.880 9.007 7,500 -0.17(-1.89%)
May 15, 2003 9.100 9.333 9.100 9.180 8,800 +0.01(+0.14%)
May 14, 2003 9.033 9.300 9.033 9.167 31,500 -0.01(-0.14%)
May 13, 2003 9.233 9.247 9.167 9.180 10,500 -0.24(-2.55%)
May 12, 2003 9.387 9.427 9.333 9.420 3,500 +0.02(+0.21%)
May 09, 2003 9.433 9.433 9.260 9.400 14,800 +0.09(+1.00%)
May 08, 2003 9.300 9.367 9.267 9.307 53,000 +0.00(+0.00%)
May 07, 2003 9.307 9.467 9.307 9.307 1,800 -0.04(-0.43%)
May 06, 2003 9.460 9.533 9.333 9.347 10,400 +0.03(+0.29%)
May 05, 2003 9.553 9.553 9.300 9.320 6,800 -0.12(-1.27%)
May 02, 2003 9.427 9.500 9.340 9.440 29,800 +0.07(+0.78%)
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.