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 (%)
Oct 31, 2013 10.25 10.34 10.10 10.15 0 -0.12(-1.18%)
Oct 30, 2013 10.30 10.45 10.18 10.28 88,049 -0.06(-0.54%)
Oct 29, 2013 10.34 10.45 10.29 10.33 0 -0.01(-0.09%)
Oct 28, 2013 10.39 10.42 10.29 10.34 0 -0.02(-0.18%)
Oct 25, 2013 10.33 10.37 10.18 10.36 0 +0.07(+0.64%)
Oct 24, 2013 10.26 10.34 10.20 10.30 81,718 +0.05(+0.46%)
Oct 23, 2013 10.26 10.46 10.19 10.25 0 -0.08(-0.81%)
Oct 22, 2013 10.30 10.47 10.18 10.33 120,603 +0.07(+0.64%)
Oct 21, 2013 10.02 10.81 9.950 10.27 216,335 +0.21(+2.04%)
Oct 18, 2013 9.530 10.07 8.867 10.06 288,652 +0.90(+9.78%)
Oct 17, 2013 9.026 9.287 8.960 9.166 169,421 +0.07(+0.82%)
Oct 16, 2013 9.250 9.250 9.091 9.091 97,006 -0.07(-0.81%)
Oct 15, 2013 9.240 9.250 9.110 9.166 91,311 -0.09(-1.01%)
Oct 14, 2013 9.212 9.278 9.054 9.259 148,254 -0.02(-0.20%)
Oct 11, 2013 8.830 9.287 8.830 9.278 0 +0.40(+4.52%)
Oct 10, 2013 8.792 8.970 8.792 8.876 52,335 +0.21(+2.48%)
Oct 09, 2013 8.708 8.811 8.578 8.662 146,013 -0.06(-0.64%)
Oct 08, 2013 8.839 8.867 8.662 8.718 99,442 -0.15(-1.68%)
Oct 07, 2013 8.848 8.942 8.792 8.867 0 -0.07(-0.73%)
Oct 04, 2013 8.867 8.979 8.783 8.932 0 +0.07(+0.74%)
Oct 03, 2013 8.951 8.979 8.774 8.867 0 -0.13(-1.45%)
Oct 02, 2013 9.035 9.194 8.960 8.998 69,937 -0.11(-1.23%)
Oct 01, 2013 9.044 9.212 8.890 9.110 51,987 +0.09(+1.04%)
Sep 30, 2013 8.876 9.138 8.811 9.016 0 +0.02(+0.21%)
Sep 27, 2013 8.923 9.147 8.923 8.998 0 +0.00(+0.00%)
Sep 26, 2013 9.072 9.166 8.904 8.998 62,538 -0.01(-0.15%)
Sep 25, 2013 9.166 9.184 8.988 9.011 56,067 -0.13(-1.39%)
Sep 24, 2013 8.998 9.222 8.774 9.138 170,948 +0.17(+1.87%)
Sep 23, 2013 8.942 9.063 8.783 8.970 53,807 +0.01(+0.10%)
Sep 20, 2013 8.839 9.063 8.718 8.960 0 +0.12(+1.37%)
Sep 19, 2013 8.895 8.900 8.774 8.839 24,694 -0.06(-0.63%)
Sep 18, 2013 8.858 8.951 8.727 8.895 0 +0.07(+0.74%)
Sep 17, 2013 8.755 8.876 8.750 8.830 0 +0.07(+0.85%)
Sep 16, 2013 8.671 8.830 8.671 8.755 0 +0.08(+0.97%)
Sep 13, 2013 8.680 8.708 8.596 8.671 0 +0.04(+0.43%)
Sep 12, 2013 8.690 8.736 8.578 8.634 0 -0.05(-0.54%)
Sep 11, 2013 8.848 8.858 8.624 8.680 0 -0.18(-2.00%)
Sep 10, 2013 8.802 8.970 8.774 8.858 83,242 +0.12(+1.39%)
Sep 09, 2013 8.512 8.746 8.400 8.736 0 +0.23(+2.74%)
Sep 06, 2013 8.494 8.568 8.288 8.503 0 +0.05(+0.55%)
Sep 05, 2013 8.466 8.549 8.400 8.456 0 +0.00(+0.00%)
Sep 04, 2013 8.400 8.531 8.326 8.456 0 +0.07(+0.78%)
Sep 03, 2013 8.466 8.680 8.251 8.391 0 +0.03(+0.33%)
Aug 30, 2013 8.522 8.624 8.316 8.363 0 -0.18(-2.08%)
Aug 29, 2013 8.428 8.596 8.410 8.540 30,643 +0.09(+1.10%)
Aug 28, 2013 8.512 8.624 8.410 8.447 0 -0.05(-0.55%)
Aug 27, 2013 8.587 8.923 8.456 8.494 130,477 -0.21(-2.36%)
Aug 26, 2013 8.998 9.044 8.624 8.699 0 -0.29(-3.22%)
Aug 23, 2013 8.895 9.044 8.736 8.988 0 +0.09(+1.05%)
Aug 22, 2013 8.755 9.016 8.606 8.895 29,189 +0.19(+2.14%)
Aug 21, 2013 8.876 8.914 8.624 8.708 0 -0.21(-2.30%)
Aug 20, 2013 8.830 9.268 8.774 8.914 69,845 +0.07(+0.84%)
Aug 19, 2013 9.044 9.110 8.792 8.839 46,909 -0.17(-1.87%)
Aug 16, 2013 9.063 9.222 8.988 9.007 0 -0.07(-0.72%)
Aug 15, 2013 9.278 9.306 9.044 9.072 81,654 -0.29(-3.09%)
Aug 14, 2013 9.483 9.511 9.166 9.362 167,705 -0.08(-0.89%)
Aug 13, 2013 9.455 9.548 9.343 9.446 51,166 +0.06(+0.60%)
Aug 12, 2013 9.380 9.520 9.278 9.390 65,411 -0.04(-0.40%)
Aug 09, 2013 9.427 9.558 9.427 9.427 38,596 +0.01(+0.10%)
Aug 08, 2013 9.464 9.558 9.399 9.418 25,466 +0.03(+0.30%)
Aug 07, 2013 9.380 9.464 9.334 9.390 33,854 -0.04(-0.40%)
Aug 06, 2013 9.567 9.589 9.371 9.427 43,216 -0.14(-1.46%)
Aug 05, 2013 9.595 9.697 9.539 9.567 54,208 -0.01(-0.10%)
Aug 02, 2013 9.660 9.707 9.492 9.576 70,699 -0.08(-0.87%)
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.