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 30, 2014 9.945 10.10 9.681 9.766 53,824 -0.14(-1.43%)
May 29, 2014 10.01 10.01 9.860 9.907 24,947 -0.05(-0.47%)
May 28, 2014 9.964 10.00 9.818 9.954 32,152 -0.07(-0.66%)
May 27, 2014 9.719 10.07 9.719 10.02 80,807 +0.26(+2.70%)
May 23, 2014 9.578 9.756 9.756 9.756 55,322 +0.21(+2.17%)
May 22, 2014 9.559 9.559 9.474 9.549 11,650 +0.08(+0.80%)
May 21, 2014 9.606 9.841 9.465 9.474 88,210 -0.09(-0.98%)
May 20, 2014 9.719 9.719 9.465 9.568 107,718 -0.21(-2.12%)
May 19, 2014 9.559 9.804 9.559 9.775 30,969 +0.23(+2.37%)
May 16, 2014 9.455 9.559 9.446 9.549 60,283 +0.07(+0.70%)
May 15, 2014 9.493 9.559 9.446 9.483 85,139 -0.09(-0.98%)
May 14, 2014 9.775 9.794 9.474 9.578 147,934 -0.26(-2.68%)
May 13, 2014 9.964 10.03 9.766 9.841 51,953 -0.16(-1.60%)
May 12, 2014 9.756 10.13 9.756 10.00 68,170 +0.26(+2.71%)
May 09, 2014 9.417 9.785 9.417 9.738 72,465 +0.27(+2.89%)
May 08, 2014 9.474 9.587 9.436 9.465 47,858 -0.06(-0.59%)
May 07, 2014 9.446 9.709 9.408 9.521 112,156 +0.07(+0.70%)
May 06, 2014 9.455 9.511 9.408 9.455 132,378 +0.00(+0.00%)
May 05, 2014 9.427 9.549 9.408 9.455 67,934 -0.02(-0.20%)
May 02, 2014 9.530 9.709 9.417 9.474 75,066 -0.01(-0.10%)
May 01, 2014 9.417 9.559 9.389 9.483 161,533 +0.03(+0.30%)
Apr 30, 2014 9.465 9.973 9.408 9.455 116,516 -0.01(-0.10%)
Apr 29, 2014 9.493 9.570 9.436 9.465 71,071 +0.06(+0.60%)
Apr 28, 2014 9.483 9.615 9.267 9.408 93,463 -0.01(-0.10%)
Apr 25, 2014 9.465 9.559 9.408 9.417 145,254 -0.08(-0.89%)
Apr 24, 2014 9.851 10.12 9.455 9.502 192,915 -0.44(-4.41%)
Apr 23, 2014 10.05 10.25 9.921 9.940 57,343 -0.17(-1.67%)
Apr 22, 2014 10.02 10.21 9.931 10.11 49,107 +0.07(+0.66%)
Apr 21, 2014 10.15 10.38 9.978 10.04 31,087 -0.12(-1.20%)
Apr 17, 2014 10.18 10.17 10.17 10.17 41,549 -0.04(-0.37%)
Apr 16, 2014 10.14 10.29 10.04 10.20 39,809 +0.12(+1.21%)
Apr 15, 2014 9.921 10.09 9.818 10.08 88,177 +0.20(+1.99%)
Apr 14, 2014 9.846 9.898 9.693 9.884 187,383 +0.10(+1.06%)
Apr 11, 2014 9.827 9.978 9.668 9.781 153,033 -0.16(-1.61%)
Apr 10, 2014 10.32 10.32 9.903 9.940 106,957 -0.40(-3.90%)
Apr 09, 2014 10.33 10.38 10.23 10.34 49,956 +0.05(+0.46%)
Apr 08, 2014 10.36 10.52 10.25 10.30 67,844 -0.09(-0.90%)
Apr 07, 2014 10.52 10.60 10.29 10.39 45,684 -0.14(-1.34%)
Apr 04, 2014 11.01 11.01 10.44 10.53 83,141 -0.38(-3.53%)
Apr 03, 2014 10.86 10.94 10.74 10.92 61,178 +0.02(+0.17%)
Apr 02, 2014 11.03 11.07 10.86 10.90 89,098 -0.13(-1.19%)
Apr 01, 2014 10.83 11.12 10.51 11.03 90,627 +0.22(+2.00%)
Mar 31, 2014 10.57 10.94 10.50 10.81 93,361 +0.30(+2.86%)
Mar 28, 2014 10.40 10.71 10.39 10.51 64,330 +0.09(+0.90%)
Mar 27, 2014 10.54 10.57 10.24 10.42 106,914 -0.15(-1.42%)
Mar 26, 2014 10.86 10.86 10.53 10.57 101,642 -0.19(-1.74%)
Mar 25, 2014 10.91 10.94 10.66 10.76 84,775 -0.13(-1.21%)
Mar 24, 2014 10.90 10.94 10.68 10.89 79,002 +0.00(+0.00%)
Mar 21, 2014 11.08 11.10 10.85 10.89 166,981 -0.17(-1.53%)
Mar 20, 2014 10.84 11.12 10.84 11.06 45,449 +0.15(+1.38%)
Mar 19, 2014 11.00 11.02 10.85 10.91 39,493 -0.12(-1.11%)
Mar 18, 2014 11.03 11.10 10.94 11.03 114,165 +0.00(+0.00%)
Mar 17, 2014 11.13 11.20 10.96 11.03 48,089 -0.05(-0.42%)
Mar 14, 2014 10.76 11.12 10.76 11.08 130,966 +0.24(+2.25%)
Mar 13, 2014 10.78 10.91 10.63 10.83 71,703 +0.04(+0.35%)
Mar 12, 2014 10.45 10.79 10.42 10.79 113,132 +0.29(+2.77%)
Mar 11, 2014 10.40 10.63 10.33 10.50 167,186 +0.08(+0.72%)
Mar 10, 2014 10.53 10.64 10.20 10.43 148,369 -0.17(-1.59%)
Mar 07, 2014 10.56 10.66 10.35 10.60 114,008 +0.13(+1.26%)
Mar 06, 2014 10.47 10.52 10.29 10.47 63,678 -0.02(-0.18%)
Mar 05, 2014 10.42 10.50 10.31 10.48 78,884 +0.01(+0.09%)
Mar 04, 2014 10.40 10.62 10.28 10.48 191,248 +0.23(+2.29%)
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.