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 31, 2013 7.483 7.641 7.381 7.566 100,529 +0.09(+1.24%)
Jan 30, 2013 7.566 7.603 7.381 7.474 98,802 -0.10(-1.35%)
Jan 29, 2013 7.511 7.622 7.381 7.576 77,258 +0.00(+0.00%)
Jan 28, 2013 7.260 7.705 7.228 7.576 337,208 +0.41(+5.69%)
Jan 25, 2013 7.019 7.168 6.741 7.168 181,166 +0.15(+2.11%)
Jan 24, 2013 7.019 7.056 6.815 7.019 92,092 +0.05(+0.66%)
Jan 23, 2013 7.075 7.093 6.946 6.973 56,452 -0.10(-1.44%)
Jan 22, 2013 7.084 7.130 6.945 7.075 54,502 -0.03(-0.39%)
Jan 18, 2013 7.084 7.158 7.029 7.102 50,292 +0.01(+0.13%)
Jan 17, 2013 7.038 7.167 7.001 7.093 92,862 +0.10(+1.45%)
Jan 16, 2013 7.093 7.172 6.954 6.991 150,849 -0.14(-1.94%)
Jan 15, 2013 7.075 7.147 7.001 7.130 65,765 +0.00(+0.00%)
Jan 14, 2013 7.084 7.176 6.936 7.130 85,890 +0.05(+0.65%)
Jan 11, 2013 7.158 7.158 6.991 7.084 74,226 -0.06(-0.78%)
Jan 10, 2013 7.130 7.158 7.038 7.139 65,256 +0.02(+0.26%)
Jan 09, 2013 7.065 7.121 7.019 7.121 29,180 +0.09(+1.31%)
Jan 08, 2013 7.047 7.065 6.945 7.028 126,418 -0.05(-0.65%)
Jan 07, 2013 7.084 7.133 7.019 7.075 27,797 -0.06(-0.91%)
Jan 04, 2013 7.158 7.176 7.047 7.139 73,555 +0.04(+0.52%)
Jan 03, 2013 7.111 7.167 7.010 7.102 110,402 +0.01(+0.13%)
Jan 02, 2013 7.158 7.176 7.001 7.093 210,561 +0.18(+2.67%)
Dec 31, 2012 6.834 6.927 6.788 6.908 41,424 +0.10(+1.49%)
Dec 28, 2012 6.797 6.927 6.742 6.807 33,007 -0.01(-0.14%)
Dec 27, 2012 6.751 6.834 6.677 6.816 71,336 +0.09(+1.37%)
Dec 26, 2012 6.761 6.890 6.557 6.724 93,892 -0.06(-0.95%)
Dec 24, 2012 6.816 6.918 6.761 6.788 20,205 -0.05(-0.68%)
Dec 21, 2012 6.705 6.871 6.640 6.834 274,815 +0.06(+0.95%)
Dec 20, 2012 6.816 6.927 6.650 6.770 108,449 -0.06(-0.95%)
Dec 19, 2012 6.761 6.899 6.724 6.834 91,662 +0.06(+0.82%)
Dec 18, 2012 6.659 6.834 6.428 6.779 91,480 +0.11(+1.66%)
Dec 17, 2012 6.493 6.668 6.465 6.668 62,033 +0.22(+3.44%)
Dec 14, 2012 6.336 6.447 6.243 6.447 172,667 +0.07(+1.16%)
Dec 13, 2012 6.391 6.428 6.216 6.373 85,422 -0.03(-0.43%)
Dec 12, 2012 6.585 6.594 6.391 6.400 79,256 -0.18(-2.80%)
Dec 11, 2012 6.659 6.659 6.474 6.585 92,700 +0.03(+0.42%)
Dec 10, 2012 6.474 6.557 6.410 6.557 61,973 +0.06(+1.00%)
Dec 07, 2012 6.520 6.520 6.382 6.493 56,306 +0.02(+0.29%)
Dec 06, 2012 6.474 6.548 6.382 6.474 49,143 -0.03(-0.43%)
Dec 05, 2012 6.585 6.585 6.447 6.502 31,904 -0.05(-0.71%)
Dec 04, 2012 6.483 6.576 6.428 6.548 25,193 +0.06(+1.00%)
Nov 30, 2012 6.548 6.567 6.419 6.483 158,306 -0.04(-0.57%)
Nov 29, 2012 6.520 6.557 6.456 6.520 65,085 +0.06(+1.00%)
Nov 28, 2012 6.465 6.483 6.373 6.456 44,021 -0.02(-0.29%)
Nov 27, 2012 6.502 6.567 6.456 6.474 46,231 -0.02(-0.28%)
Nov 26, 2012 6.437 6.567 6.419 6.493 69,805 +0.02(+0.29%)
Nov 23, 2012 6.465 6.502 6.437 6.474 21,477 +0.04(+0.57%)
Nov 21, 2012 6.363 6.465 6.326 6.437 133,149 +0.11(+1.75%)
Nov 20, 2012 6.290 6.400 6.234 6.326 58,834 +0.05(+0.74%)
Nov 19, 2012 6.114 6.290 6.068 6.280 88,656 +0.21(+3.50%)
Nov 16, 2012 5.985 6.105 5.865 6.068 75,987 +0.06(+1.08%)
Nov 15, 2012 6.068 6.169 5.915 6.003 38,282 -0.05(-0.76%)
Nov 14, 2012 6.243 6.243 6.012 6.049 68,472 -0.18(-2.96%)
Nov 13, 2012 5.865 6.243 5.865 6.234 91,711 +0.05(+0.75%)
Nov 12, 2012 6.317 6.317 6.086 6.188 48,484 -0.04(-0.59%)
Nov 09, 2012 6.142 6.317 6.105 6.225 70,627 +0.04(+0.60%)
Nov 08, 2012 6.363 6.391 6.133 6.188 68,117 -0.14(-2.19%)
Nov 07, 2012 6.520 6.548 6.308 6.326 76,024 -0.27(-4.06%)
Nov 06, 2012 6.650 6.650 6.548 6.594 42,163 +0.03(+0.42%)
Nov 05, 2012 6.511 6.640 6.483 6.567 69,118 +0.06(+0.85%)
Nov 02, 2012 6.622 6.622 6.483 6.511 116,224 -0.07(-1.12%)
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.