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, 2017 17.50 17.73 16.77 17.60 96,116 +0.11(+0.63%)
Jul 28, 2017 17.70 17.73 17.37 17.49 73,903 -0.24(-1.35%)
Jul 27, 2017 17.76 17.85 17.46 17.73 56,230 -0.09(-0.51%)
Jul 26, 2017 18.15 18.15 17.73 17.82 68,763 -0.20(-1.11%)
Jul 25, 2017 17.75 18.23 17.72 18.02 141,260 +0.36(+2.04%)
Jul 24, 2017 17.61 17.86 17.45 17.66 126,555 +0.07(+0.40%)
Jul 21, 2017 18.85 18.85 17.44 17.59 348,071 +0.49(+2.87%)
Jul 20, 2017 17.34 17.09 17.10 53,794 -0.11(-0.64%)
Jul 19, 2017 17.21 17.37 17.16 17.21 51,413 -0.03(-0.17%)
Jul 18, 2017 17.05 17.48 17.05 17.24 74,810 +0.03(+0.17%)
Jul 17, 2017 17.10 17.32 17.09 17.21 44,689 +0.01(+0.06%)
Jul 14, 2017 17.07 17.32 17.01 17.20 42,793 -0.08(-0.46%)
Jul 13, 2017 17.17 17.31 17.00 17.28 46,917 +0.10(+0.58%)
Jul 12, 2017 17.09 17.32 17.04 17.18 49,344 +0.08(+0.47%)
Jul 11, 2017 17.16 17.27 16.85 17.10 40,174 -0.01(-0.06%)
Jul 10, 2017 17.11 17.36 17.03 17.11 60,690 -0.16(-0.93%)
Jul 07, 2017 17.13 17.29 16.98 17.27 52,478 +0.16(+0.94%)
Jul 06, 2017 17.42 17.02 17.11 68,704 -0.32(-1.84%)
Jul 05, 2017 17.54 17.54 17.19 17.43 62,390 -0.15(-0.85%)
Jul 03, 2017 17.45 17.69 17.29 17.58 53,925 +0.18(+1.03%)
Jun 30, 2017 17.34 17.50 17.18 17.40 118,215 +0.07(+0.40%)
Jun 29, 2017 17.17 17.42 16.57 17.33 132,355 +0.42(+2.48%)
Jun 28, 2017 16.53 16.94 16.37 16.91 69,709 +0.47(+2.86%)
Jun 27, 2017 16.23 16.65 16.21 16.44 62,220 +0.14(+0.86%)
Jun 26, 2017 16.30 16.43 16.11 16.30 60,322 +0.04(+0.25%)
Jun 23, 2017 16.25 16.29 16.07 16.26 379,899 +0.07(+0.43%)
Jun 22, 2017 15.99 16.53 15.79 16.19 90,567 +0.19(+1.19%)
Jun 21, 2017 16.27 16.27 15.97 16.00 88,512 -0.18(-1.11%)
Jun 20, 2017 16.48 16.62 16.17 16.18 67,673 -0.32(-1.94%)
Jun 19, 2017 16.61 16.86 16.46 16.50 90,169 -0.07(-0.42%)
Jun 16, 2017 16.48 16.83 16.48 16.57 192,388 -0.19(-1.13%)
Jun 15, 2017 16.66 17.00 16.66 16.76 63,912 -0.13(-0.77%)
Jun 14, 2017 16.76 16.91 16.55 16.89 54,426 -0.01(-0.06%)
Jun 13, 2017 16.85 17.08 16.73 16.90 46,324 +0.12(+0.72%)
Jun 12, 2017 17.00 17.40 16.64 16.78 81,553 -0.17(-1.00%)
Jun 09, 2017 16.79 17.08 16.65 16.95 135,560 +0.34(+2.05%)
Jun 08, 2017 16.09 16.73 16.00 16.61 80,398 +0.50(+3.10%)
Jun 07, 2017 15.98 16.19 15.97 16.11 55,145 +0.26(+1.64%)
Jun 06, 2017 15.79 15.99 15.72 15.85 23,235 -0.15(-0.94%)
Jun 05, 2017 16.16 16.38 15.98 16.00 157,222 -0.19(-1.17%)
Jun 02, 2017 15.92 16.55 15.92 16.19 67,368 +0.12(+0.75%)
Jun 01, 2017 15.88 16.10 15.55 16.07 72,197 +0.33(+2.10%)
May 31, 2017 15.90 15.90 15.58 15.74 64,677 -0.13(-0.82%)
May 30, 2017 15.91 15.93 15.65 15.87 49,710 -0.18(-1.12%)
May 26, 2017 16.02 16.09 15.76 16.05 44,580 +0.01(+0.06%)
May 25, 2017 16.18 16.18 15.87 16.04 36,525 -0.05(-0.31%)
May 24, 2017 16.10 16.18 15.94 16.09 46,546 +0.08(+0.50%)
May 23, 2017 16.00 16.16 15.76 16.01 83,288 +0.08(+0.50%)
May 22, 2017 15.89 16.11 15.71 15.93 69,447 +0.11(+0.70%)
May 19, 2017 15.81 16.15 15.67 15.82 131,762 -0.03(-0.19%)
May 18, 2017 15.90 16.10 15.60 15.85 151,798 +0.21(+1.34%)
May 17, 2017 15.76 15.96 15.39 15.64 84,767 -0.59(-3.64%)
May 16, 2017 16.44 16.44 16.01 16.23 69,674 -0.12(-0.73%)
May 15, 2017 16.22 16.43 16.15 16.35 22,696 +0.22(+1.36%)
May 12, 2017 16.18 16.39 15.84 16.13 38,959 -0.15(-0.92%)
May 11, 2017 16.37 16.45 16.13 16.28 52,367 -0.22(-1.33%)
May 10, 2017 16.62 16.66 16.30 16.50 75,955 +0.00(+0.00%)
May 09, 2017 16.69 16.86 16.30 16.50 89,192 -0.20(-1.20%)
May 08, 2017 16.67 16.79 16.43 16.70 70,962 +0.05(+0.30%)
May 05, 2017 16.69 16.88 16.43 16.65 50,118 +0.04(+0.24%)
May 04, 2017 16.84 16.84 16.47 16.61 33,490 -0.05(-0.30%)
May 03, 2017 16.29 16.82 16.29 16.66 87,937 +0.20(+1.22%)
May 02, 2017 16.72 16.92 16.34 16.46 95,670 -0.21(-1.26%)
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.