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 (%)
Aug 31, 2007 16.43 16.59 16.23 16.46 80,770 +0.20(+1.22%)
Aug 30, 2007 16.24 16.33 16.02 16.26 69,716 -0.12(-0.72%)
Aug 29, 2007 16.04 16.45 15.83 16.38 74,364 +0.40(+2.48%)
Aug 28, 2007 15.86 16.31 15.77 15.98 61,191 +0.14(+0.91%)
Aug 27, 2007 16.11 16.52 15.77 15.84 50,524 -0.39(-2.39%)
Aug 24, 2007 16.09 16.25 15.87 16.22 77,557 +0.05(+0.33%)
Aug 23, 2007 16.23 16.42 16.04 16.17 74,818 -0.05(-0.33%)
Aug 22, 2007 16.22 16.63 16.09 16.22 173,017 +0.14(+0.84%)
Aug 21, 2007 15.91 16.34 15.90 16.09 113,682 +0.14(+0.85%)
Aug 20, 2007 16.72 16.72 15.86 15.95 170,353 -0.73(-4.38%)
Aug 17, 2007 16.45 17.35 16.22 16.68 633,799 +0.71(+4.46%)
Aug 16, 2007 14.54 15.97 14.54 15.97 269,640 +1.44(+9.93%)
Aug 15, 2007 14.52 15.22 14.52 14.53 81,956 -0.05(-0.31%)
Aug 14, 2007 14.67 15.34 14.31 14.58 108,558 -0.11(-0.74%)
Aug 13, 2007 15.39 15.55 14.48 14.68 261,960 -0.66(-4.29%)
Aug 10, 2007 14.78 15.55 14.39 15.34 278,670 +0.54(+3.65%)
Aug 09, 2007 14.24 14.86 14.10 14.80 392,052 +0.44(+3.08%)
Aug 08, 2007 13.88 14.90 13.85 14.36 506,605 +0.58(+4.19%)
Aug 07, 2007 13.94 13.94 13.30 13.78 201,490 -0.24(-1.74%)
Aug 06, 2007 13.66 14.13 13.33 14.03 284,378 +0.55(+4.08%)
Aug 03, 2007 13.57 14.17 13.41 13.48 340,527 -0.66(-4.66%)
Aug 02, 2007 14.03 14.23 13.78 14.13 226,100 +0.16(+1.16%)
Aug 01, 2007 13.96 14.20 13.62 13.97 186,916 +0.04(+0.26%)
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%)
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.