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, 2007 14.12 14.30 13.92 13.94 135,590 -0.19(-1.34%)
Jul 30, 2007 14.13 14.26 13.87 14.12 271,422 +0.04(+0.26%)
Jul 27, 2007 14.39 14.44 14.08 14.09 372,368 -0.32(-2.19%)
Jul 26, 2007 14.81 14.81 14.23 14.40 198,031 -0.60(-4.02%)
Jul 25, 2007 15.10 15.13 14.67 15.01 254,786 -0.01(-0.06%)
Jul 24, 2007 15.10 15.22 14.89 15.02 297,395 -0.08(-0.54%)
Jul 23, 2007 16.00 16.00 15.10 15.10 340,183 -0.25(-1.64%)
Jul 20, 2007 15.88 15.93 15.14 15.35 280,824 -0.57(-3.57%)
Jul 19, 2007 16.00 16.11 15.86 15.92 47,114 -0.16(-1.01%)
Jul 18, 2007 16.21 16.28 15.71 16.08 126,653 -0.10(-0.61%)
Jul 17, 2007 16.17 16.52 16.17 16.18 49,889 -0.02(-0.11%)
Jul 16, 2007 16.22 16.44 16.18 16.20 67,356 -0.08(-0.50%)
Jul 13, 2007 16.42 16.63 16.28 16.28 36,307 -0.22(-1.31%)
Jul 12, 2007 15.85 16.50 15.85 16.50 111,205 +0.75(+4.75%)
Jul 11, 2007 15.78 16.13 15.68 15.75 87,598 -0.03(-0.17%)
Jul 10, 2007 16.24 16.25 15.76 15.77 100,327 -0.56(-3.42%)
Jul 09, 2007 16.50 16.59 16.20 16.33 26,829 -0.20(-1.20%)
Jul 06, 2007 16.41 16.58 16.40 16.53 47,491 +0.08(+0.49%)
Jul 05, 2007 16.55 16.74 16.29 16.45 60,239 -0.13(-0.76%)
Jul 03, 2007 16.57 16.58 16.32 16.58 30,179 +0.04(+0.22%)
Jul 02, 2007 16.42 16.58 16.34 16.54 63,418 +0.21(+1.27%)
Jun 29, 2007 16.72 16.78 16.31 16.33 83,160 -0.41(-2.48%)
Jun 28, 2007 16.63 16.80 16.48 16.75 66,574 +0.17(+1.03%)
Jun 27, 2007 16.12 16.59 16.05 16.58 69,724 +0.40(+2.45%)
Jun 26, 2007 16.19 16.67 16.13 16.18 61,418 +0.07(+0.45%)
Jun 25, 2007 16.31 16.58 16.09 16.11 97,444 -0.25(-1.54%)
Jun 22, 2007 16.35 16.50 16.27 16.36 543,915 -0.05(-0.27%)
Jun 21, 2007 16.51 16.70 16.28 16.40 125,174 -0.23(-1.35%)
Jun 20, 2007 16.71 16.72 16.46 16.63 109,056 -0.05(-0.32%)
Jun 19, 2007 16.51 16.72 16.33 16.68 143,448 +0.11(+0.65%)
Jun 18, 2007 16.44 16.76 16.36 16.58 98,849 +0.12(+0.71%)
Jun 15, 2007 16.69 16.69 16.40 16.46 180,060 +0.01(+0.05%)
Jun 14, 2007 16.42 16.53 16.41 16.45 75,884 -0.11(-0.65%)
Jun 13, 2007 16.54 16.59 16.43 16.56 91,638 +0.03(+0.16%)
Jun 12, 2007 16.43 16.64 16.36 16.53 120,594 +0.00(+0.00%)
Jun 11, 2007 16.58 16.68 16.40 16.53 243,953 -0.13(-0.76%)
Jun 08, 2007 16.31 16.72 16.27 16.66 81,852 +0.28(+1.71%)
Jun 07, 2007 17.08 17.08 16.24 16.38 236,569 +0.02(+0.11%)
Jun 06, 2007 16.39 16.44 16.19 16.36 106,377 -0.13(-0.77%)
Jun 05, 2007 16.53 16.65 16.38 16.49 168,600 -0.14(-0.81%)
Jun 04, 2007 16.64 16.89 16.55 16.62 52,378 -0.01(-0.05%)
Jun 01, 2007 16.71 16.83 16.58 16.63 46,953 -0.04(-0.22%)
May 31, 2007 16.50 17.49 16.50 16.67 107,845 +0.15(+0.93%)
May 30, 2007 16.73 16.78 16.50 16.51 59,987 -0.30(-1.77%)
May 29, 2007 16.85 16.86 16.70 16.81 49,990 +0.01(+0.05%)
May 25, 2007 16.59 16.80 16.59 16.80 54,072 +0.24(+1.47%)
May 24, 2007 16.59 16.75 16.41 16.56 91,758 -0.08(-0.49%)
May 23, 2007 17.02 17.07 16.62 16.64 35,346 -0.39(-2.28%)
May 22, 2007 16.84 17.12 16.67 17.03 49,716 +0.14(+0.80%)
May 21, 2007 16.62 17.03 16.50 16.89 54,466 +0.22(+1.30%)
May 18, 2007 16.88 16.88 16.53 16.68 61,038 -0.13(-0.75%)
May 17, 2007 16.80 16.97 16.69 16.80 65,681 -0.01(-0.05%)
May 16, 2007 17.04 17.21 16.75 16.81 101,982 -0.22(-1.27%)
May 15, 2007 17.15 17.31 16.97 17.03 204,755 -0.11(-0.63%)
May 14, 2007 17.37 17.47 17.13 17.14 78,263 -0.30(-1.71%)
May 11, 2007 17.19 17.45 17.13 17.43 115,662 +0.31(+1.79%)
May 10, 2007 17.14 17.16 17.00 17.13 123,934 -0.07(-0.42%)
May 09, 2007 17.04 17.33 16.92 17.20 247,368 +0.07(+0.42%)
May 08, 2007 17.09 17.31 16.99 17.13 125,092 -0.07(-0.42%)
May 07, 2007 17.06 17.25 16.97 17.20 67,460 +0.18(+1.06%)
May 04, 2007 16.93 17.04 16.91 17.02 42,383 +0.09(+0.53%)
May 03, 2007 16.90 16.97 16.81 16.93 44,319 +0.05(+0.32%)
May 02, 2007 16.68 16.93 16.68 16.87 36,319 +0.21(+1.24%)
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.