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 30, 2013 8.522 8.624 8.316 8.363 0 -0.18(-2.08%)
Aug 29, 2013 8.428 8.596 8.410 8.540 30,643 +0.09(+1.10%)
Aug 28, 2013 8.512 8.624 8.410 8.447 0 -0.05(-0.55%)
Aug 27, 2013 8.587 8.923 8.456 8.494 130,477 -0.21(-2.36%)
Aug 26, 2013 8.998 9.044 8.624 8.699 0 -0.29(-3.22%)
Aug 23, 2013 8.895 9.044 8.736 8.988 0 +0.09(+1.05%)
Aug 22, 2013 8.755 9.016 8.606 8.895 29,189 +0.19(+2.14%)
Aug 21, 2013 8.876 8.914 8.624 8.708 0 -0.21(-2.30%)
Aug 20, 2013 8.830 9.268 8.774 8.914 69,845 +0.07(+0.84%)
Aug 19, 2013 9.044 9.110 8.792 8.839 46,909 -0.17(-1.87%)
Aug 16, 2013 9.063 9.222 8.988 9.007 0 -0.07(-0.72%)
Aug 15, 2013 9.278 9.306 9.044 9.072 81,654 -0.29(-3.09%)
Aug 14, 2013 9.483 9.511 9.166 9.362 167,705 -0.08(-0.89%)
Aug 13, 2013 9.455 9.548 9.343 9.446 51,166 +0.06(+0.60%)
Aug 12, 2013 9.380 9.520 9.278 9.390 65,411 -0.04(-0.40%)
Aug 09, 2013 9.427 9.558 9.427 9.427 38,596 +0.01(+0.10%)
Aug 08, 2013 9.464 9.558 9.399 9.418 25,466 +0.03(+0.30%)
Aug 07, 2013 9.380 9.464 9.334 9.390 33,854 -0.04(-0.40%)
Aug 06, 2013 9.567 9.589 9.371 9.427 43,216 -0.14(-1.46%)
Aug 05, 2013 9.595 9.697 9.539 9.567 54,208 -0.01(-0.10%)
Aug 02, 2013 9.660 9.707 9.492 9.576 70,699 -0.08(-0.87%)
Aug 01, 2013 9.455 9.707 9.343 9.660 83,447 +0.29(+3.09%)
Jul 31, 2013 9.464 9.614 9.335 9.371 0 -0.14(-1.47%)
Jul 30, 2013 9.567 9.614 9.418 9.511 0 +0.01(+0.10%)
Jul 29, 2013 9.810 9.838 9.418 9.502 0 -0.26(-2.68%)
Jul 26, 2013 10.03 10.03 9.698 9.763 0 -0.36(-3.59%)
Jul 25, 2013 10.13 10.27 9.912 10.13 0 +0.06(+0.56%)
Jul 24, 2013 9.838 10.14 9.838 10.07 0 +0.23(+2.37%)
Jul 23, 2013 9.541 9.959 9.503 9.838 0 +0.32(+3.32%)
Jul 22, 2013 8.805 9.541 8.731 9.522 0 +0.79(+9.06%)
Jul 19, 2013 8.582 8.740 8.484 8.731 0 +0.30(+3.53%)
Jul 18, 2013 8.433 8.605 8.154 8.433 0 +0.06(+0.67%)
Jul 17, 2013 8.656 8.684 8.368 8.377 103,179 -0.27(-3.12%)
Jul 16, 2013 8.666 8.703 8.545 8.647 0 -0.04(-0.43%)
Jul 15, 2013 8.601 8.740 8.563 8.684 0 +0.12(+1.41%)
Jul 12, 2013 8.480 8.610 8.470 8.563 0 +0.05(+0.55%)
Jul 11, 2013 8.535 8.601 8.359 8.517 0 +0.07(+0.88%)
Jul 10, 2013 8.461 8.545 8.424 8.442 0 -0.05(-0.55%)
Jul 09, 2013 8.452 8.545 8.442 8.489 0 +0.02(+0.22%)
Jul 08, 2013 8.349 8.489 8.331 8.470 0 +0.12(+1.45%)
Jul 05, 2013 7.940 8.359 7.940 8.349 0 +0.50(+6.41%)
Jul 03, 2013 7.847 7.996 7.809 7.847 0 -0.01(-0.12%)
Jul 02, 2013 7.753 7.949 7.753 7.856 0 +0.06(+0.72%)
Jul 01, 2013 7.744 7.902 7.726 7.800 0 +0.07(+0.96%)
Jun 28, 2013 7.744 7.809 7.679 7.726 250,151 -0.01(-0.12%)
Jun 27, 2013 7.670 7.800 7.670 7.735 0 +0.13(+1.71%)
Jun 26, 2013 7.698 7.800 7.550 7.605 0 -0.03(-0.37%)
Jun 25, 2013 7.716 7.716 7.471 7.633 0 +0.01(+0.12%)
Jun 24, 2013 7.651 7.763 7.623 7.623 0 -0.07(-0.97%)
Jun 21, 2013 7.716 7.726 7.577 7.698 192,781 +0.02(+0.24%)
Jun 20, 2013 7.726 7.763 7.642 7.679 0 -0.12(-1.55%)
Jun 19, 2013 7.819 7.856 7.781 7.800 0 -0.04(-0.48%)
Jun 18, 2013 7.781 7.856 7.670 7.837 0 +0.07(+0.96%)
Jun 17, 2013 7.875 7.893 7.744 7.763 0 -0.07(-0.83%)
Jun 14, 2013 7.996 7.996 7.809 7.828 0 -0.16(-1.98%)
Jun 13, 2013 7.930 7.986 7.791 7.986 93,061 +0.08(+1.06%)
Jun 12, 2013 8.042 8.042 7.837 7.902 78,140 -0.08(-1.05%)
Jun 11, 2013 7.902 8.023 7.902 7.986 159,866 -0.01(-0.12%)
Jun 10, 2013 7.968 8.107 7.914 7.996 0 +0.04(+0.47%)
Jun 07, 2013 8.051 8.089 7.949 7.958 0 -0.05(-0.58%)
Jun 06, 2013 8.098 8.191 7.679 8.005 1,562,695 -0.08(-1.04%)
Jun 05, 2013 8.182 8.182 8.005 8.089 0 -0.07(-0.91%)
Jun 04, 2013 8.256 8.256 8.033 8.163 0 -0.07(-0.79%)
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.