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 (%)
Nov 30, 2015 13.22 13.28 13.06 13.20 91,557 +0.01(+0.07%)
Nov 27, 2015 13.02 13.20 12.94 13.19 18,305 +0.12(+0.88%)
Nov 25, 2015 13.18 13.07 13.07 13.07 78,291 -0.26(-1.95%)
Nov 24, 2015 12.91 13.35 12.80 13.33 126,879 +0.30(+2.29%)
Nov 23, 2015 12.71 13.10 12.70 13.03 102,160 +0.28(+2.19%)
Nov 20, 2015 12.55 12.83 12.50 12.75 91,532 +0.23(+1.84%)
Nov 19, 2015 12.48 12.53 12.34 12.52 43,138 -0.01(-0.08%)
Nov 18, 2015 12.35 12.55 12.20 12.53 80,261 +0.17(+1.40%)
Nov 17, 2015 12.21 12.53 12.21 12.36 74,147 +0.01(+0.08%)
Nov 16, 2015 12.06 12.35 12.00 12.35 83,682 +0.06(+0.47%)
Nov 13, 2015 12.28 12.42 12.20 12.29 51,536 -0.09(-0.70%)
Nov 12, 2015 12.57 12.58 12.34 12.38 67,159 -0.29(-2.28%)
Nov 11, 2015 12.77 12.89 12.67 12.67 45,090 -0.07(-0.53%)
Nov 10, 2015 12.79 12.83 12.64 12.73 82,178 -0.05(-0.38%)
Nov 09, 2015 12.83 12.88 12.67 12.78 64,209 -0.10(-0.75%)
Nov 06, 2015 12.55 12.91 12.55 12.88 77,299 +0.36(+2.84%)
Nov 05, 2015 12.38 12.56 12.25 12.52 56,651 +0.15(+1.24%)
Nov 04, 2015 12.47 12.50 12.24 12.37 73,960 -0.10(-0.77%)
Nov 03, 2015 12.21 12.50 12.12 12.46 113,312 +0.22(+1.81%)
Nov 02, 2015 11.96 12.26 11.87 12.24 73,765 +0.26(+2.17%)
Oct 30, 2015 12.40 12.40 11.87 11.98 82,416 -0.42(-3.41%)
Oct 29, 2015 12.47 12.61 12.32 12.41 80,252 -0.13(-1.00%)
Oct 28, 2015 11.98 12.53 11.95 12.53 127,956 +0.55(+4.58%)
Oct 27, 2015 12.14 12.25 11.96 11.98 80,909 -0.21(-1.74%)
Oct 26, 2015 12.01 12.28 12.01 12.20 73,648 +0.13(+1.12%)
Oct 23, 2015 11.96 12.09 11.89 12.06 86,788 +0.18(+1.54%)
Oct 22, 2015 11.75 12.02 11.75 11.88 152,038 +0.19(+1.60%)
Oct 21, 2015 11.82 11.94 11.68 11.69 146,487 -0.10(-0.81%)
Oct 20, 2015 11.56 11.83 11.55 11.79 120,044 +0.19(+1.65%)
Oct 19, 2015 11.79 11.88 11.45 11.59 132,522 -0.30(-2.50%)
Oct 16, 2015 12.50 12.50 11.84 11.89 502,772 -0.59(-4.76%)
Oct 15, 2015 12.10 12.58 12.09 12.49 129,395 +0.38(+3.17%)
Oct 14, 2015 12.63 12.63 12.00 12.10 150,461 -0.50(-3.95%)
Oct 13, 2015 12.58 12.70 12.52 12.60 48,890 -0.01(-0.08%)
Oct 12, 2015 12.55 12.65 12.46 12.61 57,300 +0.09(+0.69%)
Oct 09, 2015 12.60 12.62 12.53 12.52 42,238 -0.12(-0.91%)
Oct 08, 2015 12.42 12.67 12.42 12.64 110,887 +0.17(+1.38%)
Oct 07, 2015 12.33 12.51 12.30 12.47 95,770 +0.14(+1.17%)
Oct 06, 2015 12.28 12.36 12.15 12.32 104,949 +0.01(+0.08%)
Oct 05, 2015 12.31 12.46 12.22 12.31 121,600 +0.14(+1.18%)
Oct 02, 2015 12.28 12.34 11.79 12.17 157,120 -0.20(-1.63%)
Oct 01, 2015 12.50 12.58 12.18 12.37 139,033 -0.10(-0.77%)
Sep 30, 2015 12.54 12.55 12.46 12.47 72,558 +0.01(+0.08%)
Sep 29, 2015 12.50 12.58 12.30 12.46 82,321 -0.01(-0.08%)
Sep 28, 2015 12.47 12.60 12.31 12.47 88,941 +0.01(+0.08%)
Sep 25, 2015 12.70 12.74 12.42 12.46 119,263 -0.09(-0.69%)
Sep 24, 2015 12.55 12.61 12.40 12.54 112,094 -0.06(-0.46%)
Sep 23, 2015 12.51 12.67 12.46 12.60 112,238 +0.14(+1.15%)
Sep 22, 2015 12.38 12.51 12.19 12.46 100,720 -0.01(-0.08%)
Sep 21, 2015 12.42 12.54 12.34 12.47 50,007 +0.14(+1.17%)
Sep 18, 2015 12.24 12.50 12.06 12.32 266,018 -0.04(-0.31%)
Sep 17, 2015 12.54 12.74 12.33 12.36 55,996 -0.21(-1.68%)
Sep 16, 2015 12.67 12.74 12.55 12.57 43,502 -0.15(-1.20%)
Sep 15, 2015 12.53 12.79 12.53 12.73 41,564 +0.21(+1.68%)
Sep 14, 2015 12.54 12.62 12.45 12.51 77,873 -0.02(-0.15%)
Sep 11, 2015 12.36 12.59 12.36 12.53 26,170 +0.08(+0.62%)
Sep 10, 2015 12.34 12.54 12.30 12.46 117,330 +0.11(+0.85%)
Sep 09, 2015 12.54 12.54 12.28 12.35 74,693 -0.06(-0.46%)
Sep 08, 2015 12.36 12.49 12.32 12.41 78,663 +0.21(+1.73%)
Sep 04, 2015 11.98 12.20 12.20 12.20 66,580 +0.08(+0.63%)
Sep 03, 2015 12.23 12.36 12.11 12.12 78,293 -0.14(-1.17%)
Sep 02, 2015 12.13 12.27 11.99 12.27 129,166 +0.29(+2.40%)
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.