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 (%)
Jan 29, 2010 4.696 4.877 4.516 4.823 428,439 +0.22(+4.71%)
Jan 28, 2010 4.579 4.624 4.471 4.606 317,261 +0.06(+1.39%)
Jan 27, 2010 4.462 4.570 4.435 4.543 112,512 +0.09(+2.02%)
Jan 26, 2010 4.390 4.507 4.374 4.453 161,534 +0.03(+0.61%)
Jan 25, 2010 4.372 4.444 4.263 4.426 102,234 +0.05(+1.24%)
Jan 22, 2010 4.128 4.462 4.038 4.372 402,165 +0.21(+4.98%)
Jan 21, 2010 4.056 4.191 4.011 4.164 132,381 +0.11(+2.67%)
Jan 20, 2010 4.065 4.146 4.011 4.056 68,300 -0.06(-1.53%)
Jan 19, 2010 3.957 4.173 3.948 4.119 183,297 +0.15(+3.86%)
Jan 15, 2010 4.146 3.966 3.966 3.966 113,494 -0.17(-4.14%)
Jan 14, 2010 3.975 4.137 3.948 4.137 75,135 +0.16(+4.08%)
Jan 13, 2010 3.885 3.984 3.867 3.975 89,040 +0.12(+3.04%)
Jan 12, 2010 3.894 3.903 3.831 3.858 87,785 -0.06(-1.61%)
Jan 11, 2010 4.047 4.056 3.903 3.921 78,592 -0.11(-2.68%)
Jan 08, 2010 4.011 4.047 3.966 4.029 32,687 -0.01(-0.22%)
Jan 07, 2010 3.921 4.047 3.921 4.038 74,512 +0.12(+2.99%)
Jan 06, 2010 4.020 4.072 3.885 3.921 159,169 -0.09(-2.25%)
Jan 05, 2010 4.200 4.218 4.011 4.011 191,103 -0.18(-4.30%)
Jan 04, 2010 4.327 4.354 4.101 4.191 194,277 -0.09(-2.11%)
Dec 31, 2009 4.101 4.281 4.281 4.281 98,960 +0.14(+3.49%)
Dec 30, 2009 4.047 4.146 3.993 4.137 168,402 +0.08(+2.00%)
Dec 29, 2009 4.137 4.191 4.002 4.056 115,270 -0.05(-1.32%)
Dec 28, 2009 4.029 4.191 4.029 4.110 82,624 +0.09(+2.24%)
Dec 24, 2009 4.137 4.137 4.020 4.020 179,480 -0.09(-2.19%)
Dec 23, 2009 4.390 4.390 3.966 4.110 482,601 -0.28(-6.37%)
Dec 22, 2009 3.975 4.417 3.912 4.390 247,596 +0.42(+10.68%)
Dec 21, 2009 3.993 4.128 3.912 3.966 322,886 -0.01(-0.23%)
Dec 18, 2009 4.092 4.137 3.957 3.975 304,271 -0.08(-2.00%)
Dec 17, 2009 4.209 4.254 4.029 4.056 63,400 -0.18(-4.26%)
Dec 16, 2009 4.507 4.507 4.227 4.236 131,959 -0.23(-5.05%)
Dec 15, 2009 4.318 4.507 4.236 4.462 164,208 +0.12(+2.70%)
Dec 14, 2009 4.200 4.345 4.013 4.345 90,454 +0.14(+3.43%)
Dec 11, 2009 4.056 4.200 4.029 4.200 51,012 +0.10(+2.42%)
Dec 10, 2009 4.056 4.110 3.903 4.101 114,863 +0.05(+1.34%)
Dec 09, 2009 4.101 4.191 4.047 4.047 56,164 -0.06(-1.54%)
Dec 08, 2009 3.921 4.164 3.894 4.110 147,590 +0.15(+3.87%)
Dec 07, 2009 3.912 3.966 3.858 3.957 186,534 +0.04(+0.92%)
Dec 04, 2009 3.840 3.921 3.795 3.921 176,666 +0.17(+4.57%)
Dec 03, 2009 3.786 3.822 3.660 3.750 88,993 -0.02(-0.48%)
Dec 02, 2009 3.623 3.813 3.623 3.768 172,169 +0.15(+4.24%)
Dec 01, 2009 3.858 3.930 3.596 3.614 288,756 -0.21(-5.42%)
Nov 30, 2009 3.651 3.831 3.651 3.822 161,549 +0.22(+6.00%)
Nov 27, 2009 3.750 3.759 3.605 3.605 224,032 -0.21(-5.44%)
Nov 25, 2009 3.831 3.921 3.799 3.813 101,029 +0.01(+0.24%)
Nov 24, 2009 3.984 4.002 3.795 3.804 141,019 -0.16(-4.09%)
Nov 23, 2009 4.047 4.191 3.957 3.966 147,818 -0.02(-0.45%)
Nov 20, 2009 3.975 4.137 3.889 3.984 211,082 +0.23(+6.00%)
Nov 19, 2009 3.984 4.002 3.759 3.759 171,203 -0.24(-6.08%)
Nov 18, 2009 4.074 4.137 4.002 4.002 106,527 -0.07(-1.77%)
Nov 17, 2009 4.065 4.218 4.047 4.074 304,541 -0.01(-0.22%)
Nov 16, 2009 4.128 4.128 4.029 4.083 621,420 +0.01(+0.22%)
Nov 13, 2009 3.984 4.074 3.921 4.074 152,540 +0.17(+4.39%)
Nov 12, 2009 4.020 4.047 3.903 3.903 111,059 -0.12(-2.91%)
Nov 11, 2009 4.074 4.119 4.011 4.020 150,318 +0.02(+0.45%)
Nov 10, 2009 4.065 4.137 4.002 4.002 180,386 -0.10(-2.42%)
Nov 09, 2009 4.200 4.236 4.083 4.101 102,326 -0.06(-1.52%)
Nov 06, 2009 4.263 4.272 4.137 4.164 118,142 -0.18(-4.15%)
Nov 05, 2009 4.155 4.435 4.155 4.345 105,533 +0.24(+5.93%)
Nov 04, 2009 4.254 4.263 4.101 4.101 129,455 -0.14(-3.19%)
Nov 03, 2009 4.128 4.290 4.128 4.236 89,701 +0.05(+1.29%)
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.