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 (%)
May 28, 2004 12.39 12.63 12.39 12.47 20,635 -0.05(-0.43%)
May 27, 2004 12.56 12.64 12.42 12.53 10,650 -0.05(-0.36%)
May 26, 2004 12.43 12.64 12.43 12.57 11,759 -0.03(-0.21%)
May 25, 2004 12.27 12.64 12.27 12.60 35,057 +0.12(+0.94%)
May 24, 2004 12.31 12.62 12.31 12.48 19,304 +0.09(+0.73%)
May 21, 2004 12.38 12.47 12.06 12.39 11,427 +0.29(+2.38%)
May 20, 2004 11.94 12.27 11.94 12.11 9,873 -0.09(-0.74%)
May 19, 2004 11.99 12.68 11.99 12.20 26,293 -0.24(-1.96%)
May 18, 2004 12.60 12.60 12.11 12.44 7,655 +0.24(+2.00%)
May 17, 2004 12.24 12.44 12.03 12.20 9,873 -0.36(-2.87%)
May 14, 2004 12.50 12.66 12.50 12.56 38,719 +0.05(+0.43%)
May 13, 2004 12.56 12.68 12.06 12.50 24,407 -0.10(-0.79%)
May 12, 2004 12.03 12.60 12.03 12.60 19,414 +0.55(+4.56%)
May 11, 2004 12.03 12.17 12.03 12.05 13,645 +0.02(+0.15%)
May 10, 2004 11.99 12.12 11.99 12.03 12,092 -0.05(-0.37%)
May 07, 2004 12.19 12.39 12.01 12.08 30,842 -0.05(-0.38%)
May 06, 2004 11.90 12.44 11.90 12.12 30,509 -0.17(-1.39%)
May 05, 2004 12.53 12.57 12.20 12.29 56,358 -0.14(-1.16%)
May 04, 2004 11.99 12.98 11.99 12.44 88,976 -0.17(-1.38%)
May 03, 2004 12.61 12.61 12.33 12.61 37,276 +0.29(+2.39%)
Apr 30, 2004 12.43 12.46 12.07 12.32 11,094 -0.13(-1.06%)
Apr 29, 2004 12.35 12.58 12.04 12.45 24,629 +0.20(+1.67%)
Apr 28, 2004 12.62 12.62 12.19 12.25 29,510 -0.37(-2.95%)
Apr 27, 2004 12.62 12.71 12.28 12.62 45,153 +0.02(+0.19%)
Apr 26, 2004 12.62 12.76 12.51 12.60 14,755 -0.01(-0.05%)
Apr 23, 2004 12.62 12.64 12.32 12.60 23,630 +0.37(+3.00%)
Apr 22, 2004 12.02 12.32 11.96 12.23 37,720 -0.08(-0.68%)
Apr 21, 2004 11.89 12.59 11.89 12.32 34,392 +0.34(+2.81%)
Apr 20, 2004 12.60 12.62 11.96 11.98 9,097 -0.64(-5.05%)
Apr 19, 2004 12.62 12.62 12.29 12.62 6,767 +0.22(+1.79%)
Apr 16, 2004 12.36 12.63 12.29 12.40 10,872 +0.10(+0.83%)
Apr 15, 2004 12.31 12.35 12.17 12.29 8,098 -0.17(-1.35%)
Apr 14, 2004 12.29 12.46 12.11 12.46 12,203 +0.17(+1.42%)
Apr 13, 2004 12.29 12.42 12.11 12.29 10,095 -0.13(-1.06%)
Apr 12, 2004 11.96 12.42 11.96 12.42 20,746 +0.37(+3.04%)
Apr 08, 2004 12.04 12.19 12.04 12.05 2,440 -0.14(-1.18%)
Apr 07, 2004 12.26 12.26 11.96 12.20 12,647 -0.16(-1.27%)
Apr 06, 2004 12.78 12.87 12.35 12.35 13,645 -0.38(-3.02%)
Apr 05, 2004 12.68 12.78 12.54 12.74 14,422 +0.12(+0.95%)
Apr 02, 2004 12.58 12.97 12.56 12.62 19,414 +0.08(+0.62%)
Apr 01, 2004 12.04 12.63 11.98 12.54 19,636 +0.26(+2.15%)
Mar 31, 2004 12.02 12.32 11.87 12.28 23,963 +0.20(+1.69%)
Mar 30, 2004 12.01 12.16 11.99 12.07 35,168 +0.06(+0.50%)
Mar 29, 2004 11.84 12.10 11.75 12.01 42,047 +0.21(+1.78%)
Mar 26, 2004 11.72 11.99 11.72 11.80 7,544 +0.07(+0.56%)
Mar 25, 2004 11.69 11.78 11.69 11.74 12,092 +0.04(+0.36%)
Mar 24, 2004 11.81 11.81 11.69 11.69 60,685 -0.13(-1.07%)
Mar 23, 2004 11.93 11.93 11.75 11.82 36,056 -0.08(-0.66%)
Mar 22, 2004 11.96 12.14 11.84 11.90 76,439 -0.12(-1.00%)
Mar 19, 2004 12.02 12.23 11.96 12.02 79,324 +0.01(+0.05%)
Mar 18, 2004 12.02 12.02 11.89 12.01 30,842 -0.01(-0.05%)
Mar 17, 2004 12.05 12.05 11.86 12.02 24,518 +0.03(+0.25%)
Mar 16, 2004 12.05 12.05 11.66 11.99 15,421 +0.33(+2.84%)
Mar 15, 2004 12.02 12.02 11.66 11.66 15,088 -0.33(-2.76%)
Mar 12, 2004 11.66 11.99 11.66 11.99 41,603 +0.36(+3.10%)
Mar 11, 2004 11.64 11.71 11.57 11.63 8,764 -0.03(-0.26%)
Mar 10, 2004 11.67 11.74 11.63 11.66 21,079 -0.01(-0.05%)
Mar 09, 2004 11.61 11.75 11.61 11.66 9,984 +0.00(+0.00%)
Mar 08, 2004 11.57 11.74 11.57 11.66 13,424 +0.00(+0.00%)
Mar 05, 2004 11.64 11.83 11.57 11.66 22,743 +0.05(+0.47%)
Mar 04, 2004 11.61 11.67 11.55 11.61 7,211 -0.19(-1.63%)
Mar 03, 2004 11.76 11.83 11.61 11.80 15,421 -0.01(-0.05%)
Mar 02, 2004 11.96 12.02 11.74 11.81 21,190 +0.00(+0.00%)
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.