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, 2010 6.059 6.059 5.815 5.996 85,183 -0.06(-1.04%)
May 27, 2010 6.023 6.059 5.888 6.059 121,625 +0.17(+2.92%)
May 26, 2010 5.870 6.069 5.806 5.888 138,909 +0.05(+0.77%)
May 25, 2010 5.734 5.860 5.517 5.842 109,415 -0.04(-0.62%)
May 24, 2010 5.951 6.105 5.824 5.879 118,024 -0.09(-1.52%)
May 21, 2010 5.815 6.304 5.806 5.969 178,537 +0.06(+1.07%)
May 20, 2010 6.014 6.177 5.879 5.906 133,424 -0.29(-4.67%)
May 19, 2010 6.258 6.466 6.050 6.195 287,459 -0.06(-1.01%)
May 18, 2010 6.485 6.611 6.222 6.258 71,470 -0.16(-2.54%)
May 17, 2010 6.448 6.530 6.240 6.421 125,018 +0.02(+0.28%)
May 14, 2010 6.629 6.643 6.376 6.403 124,058 -0.31(-4.58%)
May 13, 2010 6.720 6.756 6.593 6.711 78,186 -0.02(-0.27%)
May 12, 2010 6.376 6.756 6.304 6.729 168,968 +0.39(+6.13%)
May 11, 2010 6.186 6.349 5.888 6.340 83,870 +0.27(+4.47%)
May 10, 2010 6.014 6.331 5.906 6.069 129,338 +0.20(+3.39%)
May 07, 2010 5.725 5.933 5.598 5.870 262,834 +0.10(+1.72%)
May 06, 2010 6.005 6.037 5.417 5.770 223,538 -0.26(-4.35%)
May 05, 2010 6.078 6.105 5.978 6.032 126,876 -0.10(-1.62%)
May 04, 2010 6.340 6.403 6.078 6.132 129,668 -0.30(-4.64%)
May 03, 2010 6.521 6.521 6.295 6.430 142,260 -0.01(-0.14%)
Apr 30, 2010 6.485 6.485 6.340 6.439 136,029 -0.03(-0.42%)
Apr 29, 2010 6.638 6.638 6.448 6.466 229,059 -0.13(-1.92%)
Apr 28, 2010 6.710 6.972 6.548 6.593 141,011 -0.05(-0.68%)
Apr 27, 2010 6.747 6.828 6.566 6.638 141,358 -0.05(-0.68%)
Apr 26, 2010 7.081 7.487 6.674 6.683 230,930 -0.33(-4.64%)
Apr 23, 2010 6.376 7.099 5.961 7.009 415,160 +0.57(+8.84%)
Apr 22, 2010 6.367 6.593 6.358 6.440 151,640 -0.02(-0.28%)
Apr 21, 2010 6.286 6.476 6.223 6.458 133,218 +0.19(+3.03%)
Apr 20, 2010 6.205 6.340 6.169 6.268 93,446 +0.09(+1.46%)
Apr 19, 2010 6.160 6.250 6.114 6.178 237,475 +0.02(+0.29%)
Apr 16, 2010 6.313 6.313 6.006 6.160 394,892 -0.16(-2.57%)
Apr 15, 2010 6.169 6.367 6.123 6.322 227,436 +0.14(+2.19%)
Apr 14, 2010 5.952 6.196 5.916 6.187 305,703 +0.28(+4.74%)
Apr 13, 2010 6.006 6.033 5.852 5.907 105,302 -0.15(-2.53%)
Apr 12, 2010 5.771 6.105 5.699 6.060 393,480 +0.32(+5.50%)
Apr 09, 2010 5.762 5.816 5.712 5.744 89,103 -0.02(-0.31%)
Apr 08, 2010 5.717 5.798 5.708 5.762 243,178 +0.01(+0.16%)
Apr 07, 2010 5.762 5.871 5.726 5.753 186,802 -0.04(-0.62%)
Apr 06, 2010 5.690 6.214 5.552 5.789 310,194 +0.06(+1.10%)
Apr 05, 2010 5.627 5.744 5.582 5.726 119,931 +0.15(+2.76%)
Apr 01, 2010 5.645 5.572 5.572 5.572 148,811 -0.05(-0.96%)
Mar 31, 2010 5.482 5.654 5.464 5.627 235,792 +0.14(+2.64%)
Mar 30, 2010 5.744 5.961 5.464 5.482 310,025 +0.04(+0.66%)
Mar 29, 2010 5.491 5.572 5.374 5.446 135,660 -0.01(-0.17%)
Mar 26, 2010 5.618 5.717 5.428 5.455 131,450 -0.15(-2.74%)
Mar 25, 2010 5.726 5.744 5.591 5.609 170,404 -0.09(-1.58%)
Mar 24, 2010 5.807 5.816 5.654 5.699 246,840 -0.13(-2.17%)
Mar 23, 2010 5.690 5.871 5.627 5.825 165,391 +0.12(+2.06%)
Mar 22, 2010 5.717 5.801 5.690 5.708 114,793 -0.07(-1.25%)
Mar 19, 2010 5.735 5.780 5.505 5.780 336,797 +0.05(+0.95%)
Mar 18, 2010 5.862 5.871 5.708 5.726 117,966 -0.11(-1.86%)
Mar 17, 2010 5.771 5.934 5.721 5.834 418,683 +0.10(+1.73%)
Mar 16, 2010 5.482 5.735 5.193 5.735 137,769 +0.26(+4.79%)
Mar 15, 2010 5.500 5.690 5.428 5.473 73,587 -0.21(-3.66%)
Mar 12, 2010 5.789 5.807 5.672 5.681 64,310 -0.06(-1.10%)
Mar 11, 2010 5.807 5.834 5.744 5.744 177,284 -0.12(-2.00%)
Mar 10, 2010 5.843 5.898 5.780 5.862 412,464 +0.02(+0.31%)
Mar 09, 2010 5.753 5.862 5.527 5.843 408,199 +0.08(+1.41%)
Mar 08, 2010 5.708 5.807 5.690 5.762 165,726 +0.05(+0.95%)
Mar 05, 2010 5.600 5.726 5.563 5.708 245,359 +0.13(+2.27%)
Mar 04, 2010 5.609 5.654 5.554 5.582 83,206 -0.05(-0.96%)
Mar 03, 2010 5.672 5.744 5.554 5.636 153,906 -0.01(-0.16%)
Mar 02, 2010 5.582 5.717 5.518 5.645 195,711 +0.08(+1.46%)
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.