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 31, 2018 22.20 22.36 22.07 22.22 169,725 +0.07(+0.31%)
May 30, 2018 21.62 22.18 21.57 22.15 99,549 +0.58(+2.68%)
May 29, 2018 21.70 21.73 21.35 21.57 84,440 -0.23(-1.05%)
May 25, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
May 24, 2018 21.83 21.83 21.43 21.70 122,465 -0.15(-0.68%)
May 23, 2018 21.73 21.94 21.18 21.85 122,071 +0.10(+0.46%)
May 22, 2018 21.52 21.85 21.48 21.75 157,294 +0.30(+1.39%)
May 21, 2018 21.30 21.59 21.09 21.45 123,950 +0.16(+0.75%)
May 18, 2018 21.55 21.55 21.23 21.29 94,523 -0.15(-0.70%)
May 17, 2018 21.26 21.47 21.13 21.44 101,404 +0.18(+0.84%)
May 16, 2018 21.07 21.33 20.95 21.26 82,344 +0.20(+0.95%)
May 15, 2018 20.80 21.19 20.80 21.06 60,574 +0.20(+0.95%)
May 14, 2018 21.05 21.11 20.82 20.87 79,558 -0.19(-0.90%)
May 11, 2018 21.18 21.26 21.02 21.05 99,376 -0.03(-0.14%)
May 10, 2018 21.01 21.13 20.91 21.08 72,853 +0.08(+0.38%)
May 09, 2018 20.87 21.18 20.81 21.00 101,244 +0.18(+0.86%)
May 08, 2018 20.54 20.95 20.54 20.83 161,192 +0.28(+1.36%)
May 07, 2018 20.39 20.73 20.21 20.55 165,030 +0.26(+1.28%)
May 04, 2018 19.86 20.63 19.83 20.29 233,779 +0.41(+2.05%)
May 03, 2018 20.01 20.05 19.72 19.88 246,572 -0.23(-1.13%)
May 02, 2018 20.01 20.48 19.96 20.11 190,845 +0.11(+0.55%)
May 01, 2018 19.95 20.15 19.72 20.00 291,880 +0.04(+0.20%)
Apr 30, 2018 20.22 20.22 19.89 19.96 164,106 -0.15(-0.74%)
Apr 27, 2018 20.28 20.73 19.95 20.11 243,356 +0.02(+0.10%)
Apr 26, 2018 20.28 20.33 20.00 20.09 126,666 -0.19(-0.93%)
Apr 25, 2018 20.15 20.41 19.83 20.28 891,031 +0.18(+0.89%)
Apr 24, 2018 20.11 20.28 19.99 20.10 161,097 +0.06(+0.30%)
Apr 23, 2018 20.03 20.16 19.94 20.04 34,562 +0.13(+0.65%)
Apr 20, 2018 19.71 20.02 19.45 19.91 54,083 +0.10(+0.50%)
Apr 19, 2018 19.51 19.89 19.51 19.81 69,913 +0.22(+1.11%)
Apr 18, 2018 19.50 19.62 19.49 19.59 130,170 +0.17(+0.87%)
Apr 17, 2018 19.70 19.70 19.28 19.42 58,585 -0.19(-0.96%)
Apr 16, 2018 19.46 19.66 17.85 19.61 104,783 +0.32(+1.64%)
Apr 13, 2018 19.60 19.62 19.19 19.30 64,322 -0.26(-1.32%)
Apr 12, 2018 19.48 19.67 19.41 19.55 106,998 +0.21(+1.08%)
Apr 11, 2018 19.37 19.74 19.15 19.35 51,248 -0.13(-0.66%)
Apr 10, 2018 19.36 19.53 19.30 19.47 76,926 +0.33(+1.71%)
Apr 09, 2018 19.20 19.46 19.11 19.15 114,773 +0.05(+0.26%)
Apr 06, 2018 19.48 19.59 18.95 19.10 95,467 -0.52(-2.63%)
Apr 05, 2018 19.54 19.66 19.36 19.61 76,891 +0.16(+0.81%)
Apr 04, 2018 18.99 19.49 18.99 19.45 59,857 +0.20(+1.03%)
Apr 03, 2018 19.15 19.69 19.00 19.26 92,169 +0.25(+1.30%)
Apr 02, 2018 19.40 19.46 18.74 19.01 230,507 -0.41(-2.09%)
Mar 29, 2018 19.41 19.41 19.41 0 +0.06(+0.33%)
Mar 28, 2018 19.27 19.51 19.12 19.35 216,962 +0.14(+0.75%)
Mar 27, 2018 19.62 19.62 19.12 19.21 162,296 -0.36(-1.82%)
Mar 26, 2018 19.25 19.90 19.22 19.56 179,372 +0.60(+3.19%)
Mar 23, 2018 19.90 19.92 18.93 18.96 169,817 -0.91(-4.59%)
Mar 22, 2018 20.15 20.33 19.79 19.87 221,290 -0.45(-2.19%)
Mar 21, 2018 20.29 20.44 20.05 20.32 94,867 +0.11(+0.54%)
Mar 20, 2018 20.32 20.32 20.12 20.21 82,031 -0.11(-0.54%)
Mar 19, 2018 20.29 20.49 20.05 20.32 71,850 -0.06(-0.29%)
Mar 16, 2018 20.16 20.55 20.06 20.38 316,103 +0.22(+1.08%)
Mar 15, 2018 20.11 20.26 19.91 20.16 123,906 +0.10(+0.49%)
Mar 14, 2018 20.09 20.20 19.89 20.06 258,960 +0.10(+0.50%)
Mar 13, 2018 19.95 20.01 19.82 19.96 108,328 +0.02(+0.10%)
Mar 12, 2018 20.00 20.00 19.56 19.94 96,383 -0.06(-0.30%)
Mar 09, 2018 19.64 20.02 19.57 20.00 135,726 +0.41(+2.07%)
Mar 08, 2018 19.80 19.80 19.37 19.59 103,877 -0.17(-0.85%)
Mar 07, 2018 19.49 19.86 19.49 19.76 109,223 +0.11(+0.55%)
Mar 06, 2018 19.52 19.72 19.27 19.65 58,746 +0.20(+1.02%)
Mar 05, 2018 19.01 19.55 18.83 19.45 136,581 +0.33(+1.71%)
Mar 02, 2018 18.68 19.21 18.58 19.13 77,655 +0.28(+1.47%)
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.