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 (%)
Sep 29, 2006 22.91 22.91 22.67 22.86 45,693 +0.10(+0.44%)
Sep 28, 2006 22.97 23.00 22.56 22.76 50,075 -0.01(-0.04%)
Sep 27, 2006 22.50 22.95 22.50 22.77 23,818 +0.15(+0.66%)
Sep 26, 2006 23.07 23.07 22.59 22.62 23,990 -0.28(-1.22%)
Sep 25, 2006 23.40 23.40 22.68 22.90 43,943 -0.24(-1.04%)
Sep 22, 2006 22.71 23.30 22.37 23.14 53,785 +0.26(+1.14%)
Sep 21, 2006 22.95 23.02 22.45 22.88 37,673 +0.01(+0.04%)
Sep 20, 2006 22.47 22.87 22.19 22.87 27,218 +0.65(+2.93%)
Sep 19, 2006 22.37 22.38 21.99 22.22 25,054 -0.29(-1.29%)
Sep 18, 2006 22.50 22.63 22.35 22.51 21,391 +0.04(+0.18%)
Sep 15, 2006 22.61 22.64 22.34 22.47 112,529 +0.03(+0.13%)
Sep 14, 2006 22.16 22.49 21.83 22.44 40,425 +0.19(+0.85%)
Sep 13, 2006 22.03 22.25 22.03 22.25 26,592 +0.06(+0.27%)
Sep 12, 2006 21.61 22.19 21.59 22.19 40,677 +0.48(+2.21%)
Sep 11, 2006 21.73 21.89 21.65 21.71 42,296 -0.56(-2.51%)
Sep 08, 2006 22.07 22.42 22.07 22.27 40,552 +0.16(+0.72%)
Sep 07, 2006 22.30 22.36 22.00 22.11 79,100 -0.31(-1.38%)
Sep 06, 2006 22.92 22.96 22.32 22.42 46,932 -0.49(-2.14%)
Sep 05, 2006 22.71 22.95 22.66 22.91 66,938 +0.27(+1.19%)
Sep 01, 2006 23.18 23.24 22.63 22.64 24,452 -0.14(-0.61%)
Aug 31, 2006 22.98 23.24 22.69 22.78 41,136 -0.04(-0.18%)
Aug 30, 2006 23.45 23.49 22.77 22.82 44,374 -0.66(-2.81%)
Aug 29, 2006 22.24 23.53 22.24 23.48 28,026 +0.56(+2.44%)
Aug 28, 2006 22.60 23.00 22.39 22.92 31,615 +0.31(+1.37%)
Aug 25, 2006 22.50 22.75 22.50 22.61 35,251 -0.02(-0.09%)
Aug 24, 2006 22.75 22.75 22.50 22.63 35,092 -0.03(-0.13%)
Aug 23, 2006 22.63 22.66 22.16 22.66 39,363 +0.09(+0.40%)
Aug 22, 2006 22.23 22.65 22.23 22.57 18,179 +0.04(+0.18%)
Aug 21, 2006 22.50 22.68 22.37 22.53 34,175 -0.17(-0.75%)
Aug 18, 2006 22.70 22.78 22.44 22.70 35,126 +0.15(+0.67%)
Aug 17, 2006 23.00 23.00 22.45 22.55 48,331 -0.62(-2.68%)
Aug 16, 2006 23.00 23.24 22.86 23.17 15,413 +0.17(+0.74%)
Aug 15, 2006 23.00 23.29 22.73 23.00 42,496 +0.28(+1.23%)
Aug 14, 2006 22.52 23.09 22.52 22.72 27,995 +0.27(+1.20%)
Aug 11, 2006 22.54 22.54 22.11 22.45 13,320 -0.19(-0.84%)
Aug 10, 2006 21.75 22.74 21.70 22.64 35,330 +0.77(+3.52%)
Aug 09, 2006 22.60 22.93 21.85 21.87 33,123 -0.45(-2.02%)
Aug 08, 2006 23.00 23.35 22.28 22.32 32,476 -0.51(-2.23%)
Aug 07, 2006 22.67 23.18 22.42 22.83 26,209 +0.20(+0.88%)
Aug 04, 2006 23.18 23.73 22.17 22.63 32,547 -0.37(-1.61%)
Aug 03, 2006 22.50 23.04 22.13 23.00 68,980 +0.50(+2.22%)
Aug 02, 2006 22.74 22.74 22.37 22.50 23,706 -0.24(-1.06%)
Aug 01, 2006 23.39 23.39 22.74 22.74 56,267 -0.73(-3.11%)
Jul 31, 2006 23.86 23.96 23.06 23.47 65,263 -0.05(-0.21%)
Jul 28, 2006 22.19 23.63 22.08 23.52 75,394 +1.55(+7.06%)
Jul 27, 2006 22.41 22.50 21.75 21.97 36,744 -0.23(-1.04%)
Jul 26, 2006 22.09 22.42 21.71 22.20 22,237 -0.10(-0.45%)
Jul 25, 2006 22.61 22.73 22.11 22.30 59,370 -0.20(-0.89%)
Jul 24, 2006 22.23 23.00 22.23 22.50 119,449 +0.80(+3.69%)
Jul 21, 2006 21.78 21.90 20.76 21.70 56,758 -0.20(-0.91%)
Jul 20, 2006 22.37 22.76 21.80 21.90 37,151 -0.78(-3.44%)
Jul 19, 2006 22.25 22.76 22.08 22.68 113,890 +0.43(+1.93%)
Jul 18, 2006 21.91 22.42 21.67 22.25 25,605 +0.66(+3.06%)
Jul 17, 2006 21.45 21.68 21.27 21.59 23,178 -0.02(-0.09%)
Jul 14, 2006 21.64 22.14 21.41 21.61 16,540 -0.15(-0.69%)
Jul 13, 2006 22.19 22.26 21.65 21.76 101,095 -0.55(-2.47%)
Jul 12, 2006 22.68 22.87 22.21 22.31 35,491 -0.46(-2.02%)
Jul 11, 2006 22.48 22.77 22.20 22.77 26,424 +0.33(+1.47%)
Jul 10, 2006 22.25 22.50 22.25 22.44 25,843 +0.14(+0.63%)
Jul 07, 2006 22.31 22.42 22.24 22.30 29,791 -0.01(-0.04%)
Jul 06, 2006 22.35 22.57 22.20 22.31 74,486 -0.04(-0.18%)
Jul 05, 2006 22.06 22.47 22.06 22.35 36,864 -0.14(-0.62%)
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.