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 30, 2015 10.71 10.94 10.35 10.37 101,067 -0.46(-4.22%)
Jan 29, 2015 10.65 10.87 10.43 10.83 81,428 +0.17(+1.61%)
Jan 28, 2015 11.07 11.07 10.55 10.66 89,231 -0.37(-3.35%)
Jan 27, 2015 10.93 11.03 10.70 11.03 141,373 -0.03(-0.26%)
Jan 26, 2015 11.41 11.41 10.92 11.06 72,758 -0.32(-2.83%)
Jan 23, 2015 11.52 12.28 11.13 11.38 105,896 -0.24(-2.04%)
Jan 22, 2015 10.97 11.66 10.89 11.62 98,210 +0.75(+6.89%)
Jan 21, 2015 10.94 11.01 10.63 10.87 217,111 -0.09(-0.78%)
Jan 20, 2015 11.29 11.35 10.91 10.95 56,182 -0.31(-2.78%)
Jan 16, 2015 10.95 11.30 10.95 11.27 58,501 +0.27(+2.41%)
Jan 15, 2015 11.23 11.23 10.79 11.00 131,716 -0.25(-2.19%)
Jan 14, 2015 11.19 11.42 11.14 11.25 43,847 -0.09(-0.84%)
Jan 13, 2015 11.26 11.43 11.02 11.34 86,648 +0.21(+1.87%)
Jan 12, 2015 11.41 11.55 11.13 11.13 54,090 -0.31(-2.73%)
Jan 09, 2015 11.78 11.78 11.41 11.45 33,958 -0.36(-3.05%)
Jan 08, 2015 11.72 11.84 11.62 11.81 65,023 +0.21(+1.80%)
Jan 07, 2015 11.81 11.89 11.49 11.60 61,367 -0.14(-1.21%)
Jan 06, 2015 12.17 12.17 11.64 11.74 58,894 -0.40(-3.28%)
Jan 05, 2015 12.19 12.33 11.96 12.14 49,002 -0.14(-1.16%)
Jan 02, 2015 12.55 12.55 12.15 12.28 43,863 -0.17(-1.37%)
Dec 31, 2014 12.57 12.45 12.45 12.45 53,778 -0.05(-0.38%)
Dec 30, 2014 12.55 12.66 12.43 12.50 35,684 -0.11(-0.90%)
Dec 29, 2014 12.67 12.90 12.57 12.61 88,231 -0.04(-0.30%)
Dec 26, 2014 12.46 12.67 12.38 12.65 29,951 +0.19(+1.52%)
Dec 24, 2014 12.46 12.46 12.46 12.46 28,470 +0.01(+0.08%)
Dec 23, 2014 12.41 12.55 12.39 12.45 50,915 +0.10(+0.84%)
Dec 22, 2014 12.41 12.43 12.21 12.35 47,451 -0.06(-0.46%)
Dec 19, 2014 12.19 12.43 12.03 12.40 180,157 +0.14(+1.16%)
Dec 18, 2014 12.27 12.30 12.05 12.26 69,892 +0.13(+1.09%)
Dec 17, 2014 11.80 12.33 11.70 12.13 105,807 +0.33(+2.81%)
Dec 16, 2014 11.55 11.89 11.52 11.80 137,665 +0.18(+1.55%)
Dec 15, 2014 11.53 11.77 11.41 11.62 181,802 +0.09(+0.74%)
Dec 12, 2014 11.34 11.68 11.34 11.53 191,460 +0.01(+0.08%)
Dec 11, 2014 11.51 11.78 11.47 11.52 141,998 +0.10(+0.91%)
Dec 10, 2014 11.71 11.76 11.42 11.42 122,446 -0.37(-3.14%)
Dec 09, 2014 11.38 11.80 11.27 11.79 76,127 +0.27(+2.31%)
Dec 08, 2014 11.33 11.66 11.33 11.52 78,130 +0.14(+1.25%)
Dec 05, 2014 10.85 11.43 10.85 11.38 185,940 +0.52(+4.80%)
Dec 04, 2014 10.78 11.01 10.78 10.86 66,817 +0.04(+0.35%)
Dec 03, 2014 10.82 10.96 10.75 10.82 86,159 -0.03(-0.26%)
Dec 02, 2014 10.59 10.97 10.59 10.85 97,546 +0.26(+2.42%)
Dec 01, 2014 10.90 10.94 10.57 10.59 138,997 -0.29(-2.70%)
Nov 28, 2014 11.21 11.31 10.88 10.89 25,798 -0.34(-3.04%)
Nov 26, 2014 11.21 11.23 11.23 11.23 18,242 +0.00(+0.00%)
Nov 25, 2014 11.29 11.40 11.17 11.23 69,371 -0.01(-0.08%)
Nov 24, 2014 11.13 11.30 11.13 11.24 48,931 +0.09(+0.85%)
Nov 21, 2014 11.11 11.19 11.00 11.14 71,962 +0.19(+1.73%)
Nov 20, 2014 10.87 11.00 10.80 10.95 62,720 +0.00(+0.00%)
Nov 19, 2014 11.24 11.24 10.78 10.95 84,681 -0.33(-2.94%)
Nov 18, 2014 11.29 11.38 11.24 11.29 103,379 +0.00(+0.00%)
Nov 17, 2014 11.47 11.73 11.21 11.29 68,589 -0.26(-2.22%)
Nov 14, 2014 11.74 11.81 11.53 11.54 47,505 -0.15(-1.30%)
Nov 13, 2014 11.90 11.95 11.69 11.69 101,775 -0.28(-2.38%)
Nov 12, 2014 11.61 11.98 11.47 11.98 63,850 +0.29(+2.52%)
Nov 11, 2014 11.62 11.74 11.52 11.68 44,226 +0.07(+0.57%)
Nov 10, 2014 11.51 11.62 11.46 11.62 32,740 +0.05(+0.41%)
Nov 07, 2014 11.66 11.73 11.44 11.57 39,396 -0.13(-1.13%)
Nov 06, 2014 11.43 11.72 11.43 11.70 30,376 +0.24(+2.07%)
Nov 05, 2014 11.50 11.64 11.45 11.47 43,002 +0.03(+0.25%)
Nov 04, 2014 11.28 11.47 11.28 11.44 30,531 +0.09(+0.75%)
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.