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, 2017 17.14 17.29 17.06 17.16 137,959 +0.01(+0.06%)
Jan 30, 2017 17.45 17.55 17.15 17.15 131,259 -0.42(-2.40%)
Jan 27, 2017 17.12 17.58 17.07 17.57 114,300 +0.13(+0.73%)
Jan 26, 2017 17.55 17.59 17.33 17.45 124,762 -0.09(-0.50%)
Jan 25, 2017 17.49 17.57 17.34 17.53 118,851 +0.21(+1.24%)
Jan 24, 2017 17.03 17.41 16.90 17.32 132,587 +0.41(+2.43%)
Jan 23, 2017 16.92 17.04 16.86 16.91 81,185 +0.00(+0.00%)
Jan 20, 2017 16.72 16.95 16.72 16.91 120,167 +0.21(+1.23%)
Jan 19, 2017 16.80 16.87 16.66 16.70 75,040 -0.07(-0.41%)
Jan 18, 2017 16.80 16.80 15.62 16.77 126,260 +0.13(+0.76%)
Jan 17, 2017 17.21 17.41 16.50 16.65 398,661 -0.60(-3.46%)
Jan 13, 2017 17.24 17.24 17.24 0 +0.38(+2.26%)
Jan 12, 2017 16.89 16.90 16.50 16.86 166,034 -0.09(-0.52%)
Jan 11, 2017 16.76 16.99 16.61 16.95 91,861 +0.20(+1.17%)
Jan 10, 2017 16.15 16.80 16.14 16.75 138,348 +0.58(+3.56%)
Jan 09, 2017 16.43 16.43 16.13 16.18 104,722 -0.33(-2.01%)
Jan 06, 2017 16.25 16.62 16.12 16.51 128,768 +0.25(+1.56%)
Jan 05, 2017 16.55 16.55 16.06 16.25 103,001 -0.40(-2.40%)
Jan 04, 2017 16.49 16.73 16.42 16.66 109,964 +0.26(+1.61%)
Jan 03, 2017 16.61 16.71 16.25 16.39 146,757 -0.11(-0.65%)
Dec 30, 2016 16.50 16.50 16.50 0 +0.20(+1.20%)
Dec 29, 2016 16.42 16.48 16.15 16.30 72,329 -0.11(-0.66%)
Dec 28, 2016 16.44 16.45 16.25 16.41 70,570 +0.00(+0.00%)
Dec 27, 2016 16.55 16.61 16.40 16.41 71,074 -0.02(-0.12%)
Dec 23, 2016 16.43 16.43 16.43 0 -0.12(-0.71%)
Dec 22, 2016 16.65 16.73 16.31 16.55 70,273 -0.05(-0.29%)
Dec 21, 2016 16.45 16.79 16.41 16.60 80,791 +0.03(+0.18%)
Dec 20, 2016 16.25 16.66 16.15 16.57 162,648 +0.47(+2.91%)
Dec 19, 2016 16.25 16.50 15.77 16.10 84,341 -0.13(-0.78%)
Dec 16, 2016 16.55 16.65 16.21 16.23 221,830 -0.26(-1.60%)
Dec 15, 2016 16.03 16.61 15.97 16.49 129,996 +0.45(+2.80%)
Dec 14, 2016 15.97 16.16 15.80 16.04 89,173 -0.08(-0.48%)
Dec 13, 2016 15.92 16.21 15.82 16.12 97,396 +0.33(+2.10%)
Dec 12, 2016 16.14 16.48 15.73 15.79 197,714 -0.41(-2.53%)
Dec 09, 2016 15.90 16.22 15.48 16.20 198,524 +0.35(+2.22%)
Dec 08, 2016 15.60 16.04 15.59 15.84 127,854 +0.21(+1.37%)
Dec 07, 2016 15.28 15.74 15.28 15.63 133,080 +0.27(+1.78%)
Dec 06, 2016 15.25 15.50 15.08 15.36 114,796 +0.22(+1.48%)
Dec 05, 2016 14.80 15.18 14.80 15.13 100,230 +0.33(+2.24%)
Dec 02, 2016 14.88 15.06 14.78 14.80 69,221 -0.05(-0.33%)
Dec 01, 2016 14.90 15.08 14.83 14.85 117,558 +0.07(+0.46%)
Nov 30, 2016 15.09 15.09 14.75 14.78 116,441 -0.09(-0.59%)
Nov 29, 2016 14.93 15.09 14.83 14.87 66,838 +0.03(+0.20%)
Nov 28, 2016 14.86 15.01 14.82 14.84 112,492 -0.03(-0.20%)
Nov 25, 2016 15.02 15.17 14.84 14.87 88,277 -0.21(-1.36%)
Nov 23, 2016 15.07 15.07 15.07 0 -0.08(-0.52%)
Nov 22, 2016 14.95 15.17 14.09 15.15 202,850 +0.30(+2.04%)
Nov 21, 2016 14.83 14.96 14.69 14.85 102,253 -0.02(-0.13%)
Nov 18, 2016 14.63 14.97 14.60 14.87 109,596 +0.30(+2.08%)
Nov 17, 2016 14.55 14.75 14.41 14.56 120,685 -0.09(-0.60%)
Nov 16, 2016 14.52 14.69 14.38 14.65 77,604 +0.00(+0.00%)
Nov 15, 2016 14.56 14.65 14.28 14.65 98,076 +0.00(+0.00%)
Nov 14, 2016 14.67 15.14 14.39 14.65 206,080 +0.00(+0.00%)
Nov 11, 2016 14.10 14.86 14.09 14.65 213,325 +0.54(+3.81%)
Nov 10, 2016 14.06 14.32 13.63 14.12 176,222 +0.44(+3.21%)
Nov 09, 2016 12.53 13.68 12.53 13.68 172,521 +1.23(+9.89%)
Nov 08, 2016 12.58 12.58 12.42 12.45 41,105 -0.12(-0.93%)
Nov 07, 2016 12.48 12.62 12.30 12.56 97,762 +0.33(+2.72%)
Nov 04, 2016 12.22 12.44 12.13 12.23 43,301 -0.05(-0.40%)
Nov 03, 2016 12.17 12.32 12.13 12.28 42,492 +0.17(+1.37%)
Nov 02, 2016 12.38 12.40 12.11 12.11 49,617 -0.19(-1.51%)
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.