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, 2017 21.50 21.50 20.92 20.93 175,594 -0.45(-2.13%)
Nov 29, 2017 21.09 21.75 21.04 21.38 237,954 +0.48(+2.32%)
Nov 28, 2017 20.32 20.97 20.12 20.90 125,263 +0.67(+3.32%)
Nov 27, 2017 20.15 20.50 20.15 20.22 62,669 +0.05(+0.24%)
Nov 24, 2017 20.32 20.42 19.78 20.17 39,252 -0.10(-0.49%)
Nov 22, 2017 20.45 20.58 20.26 20.27 54,689 -0.13(-0.63%)
Nov 21, 2017 20.60 20.75 20.35 20.40 182,990 -0.09(-0.43%)
Nov 20, 2017 20.30 20.49 19.93 20.49 58,583 +0.26(+1.27%)
Nov 17, 2017 19.93 20.25 19.78 20.23 124,115 +0.13(+0.64%)
Nov 16, 2017 19.86 20.20 19.71 20.11 133,645 +0.37(+1.85%)
Nov 15, 2017 19.65 19.86 19.31 19.74 206,109 -0.11(-0.55%)
Nov 14, 2017 19.93 20.03 19.78 19.85 174,558 -0.21(-1.03%)
Nov 13, 2017 19.88 20.10 19.55 20.06 126,392 +0.19(+0.94%)
Nov 10, 2017 19.65 19.94 19.56 19.87 174,126 +0.27(+1.36%)
Nov 09, 2017 19.50 19.73 19.28 19.60 346,121 -0.06(-0.30%)
Nov 08, 2017 19.78 19.78 19.31 19.66 138,326 -0.24(-1.19%)
Nov 07, 2017 20.15 20.22 19.87 19.90 227,166 -0.32(-1.56%)
Nov 06, 2017 19.89 20.32 19.89 20.21 120,001 +0.12(+0.59%)
Nov 03, 2017 20.17 20.23 19.97 20.10 145,086 -0.09(-0.44%)
Nov 02, 2017 19.96 20.39 19.83 20.18 181,565 +0.18(+0.89%)
Nov 01, 2017 20.35 20.56 19.97 20.01 146,402 -0.19(-0.93%)
Oct 31, 2017 20.09 20.38 19.97 20.19 148,830 +0.14(+0.69%)
Oct 30, 2017 20.50 20.60 19.90 20.06 108,977 -0.55(-2.68%)
Oct 27, 2017 20.67 20.90 20.50 20.61 203,453 -0.15(-0.74%)
Oct 26, 2017 20.74 21.04 20.69 20.76 204,304 +0.08(+0.38%)
Oct 25, 2017 20.47 20.94 20.40 20.68 153,450 +0.30(+1.45%)
Oct 24, 2017 20.59 20.70 20.38 20.39 143,578 +0.00(+0.00%)
Oct 23, 2017 20.55 20.74 20.35 20.39 210,280 -0.16(-0.77%)
Oct 20, 2017 19.57 20.87 19.44 20.55 836,761 +1.39(+7.25%)
Oct 19, 2017 19.03 19.38 18.89 19.16 165,100 +0.06(+0.31%)
Oct 18, 2017 19.14 19.22 18.90 19.10 156,416 +0.15(+0.78%)
Oct 17, 2017 19.22 19.26 18.89 18.95 111,337 -0.28(-1.44%)
Oct 16, 2017 19.04 19.23 19.01 19.23 100,804 +0.20(+1.04%)
Oct 13, 2017 19.01 19.13 18.92 19.03 66,898 +0.00(+0.00%)
Oct 12, 2017 19.07 19.16 18.93 19.03 99,566 -0.07(-0.36%)
Oct 11, 2017 19.08 19.17 17.82 19.10 89,982 +0.03(+0.16%)
Oct 10, 2017 18.89 19.21 18.89 19.07 199,888 +0.10(+0.52%)
Oct 09, 2017 19.19 18.64 18.97 129,962 -0.05(-0.26%)
Oct 06, 2017 18.86 19.17 18.55 19.02 335,936 +0.15(+0.78%)
Oct 05, 2017 18.82 19.09 18.71 18.87 108,523 +0.16(+0.84%)
Oct 04, 2017 19.02 19.18 18.70 18.71 143,980 -0.31(-1.61%)
Oct 03, 2017 19.08 19.23 18.96 19.02 185,884 +0.06(+0.31%)
Oct 02, 2017 19.41 19.46 18.96 18.96 381,198 -0.39(-2.04%)
Sep 29, 2017 19.03 19.53 19.02 19.35 294,905 +0.32(+1.66%)
Sep 28, 2017 18.85 19.13 18.58 19.04 141,359 +0.18(+0.97%)
Sep 27, 2017 18.47 18.94 18.24 18.86 150,777 +0.68(+3.77%)
Sep 26, 2017 17.92 18.32 17.75 18.17 78,492 +0.24(+1.32%)
Sep 25, 2017 17.96 18.11 17.79 17.93 48,271 -0.07(-0.38%)
Sep 22, 2017 17.82 18.01 17.59 18.00 58,389 +0.18(+1.00%)
Sep 21, 2017 17.64 17.86 16.47 17.83 79,470 +0.18(+1.00%)
Sep 20, 2017 17.31 17.80 17.27 17.65 79,359 +0.26(+1.47%)
Sep 19, 2017 17.17 17.40 17.16 17.39 70,996 +0.20(+1.15%)
Sep 18, 2017 17.03 17.24 16.53 17.20 124,656 +0.20(+1.16%)
Sep 15, 2017 16.85 17.10 16.82 17.00 349,982 +0.23(+1.35%)
Sep 14, 2017 16.84 16.93 16.62 16.77 199,212 -0.08(-0.47%)
Sep 13, 2017 16.80 17.00 16.80 16.85 57,807 -0.02(-0.12%)
Sep 12, 2017 16.69 16.95 16.69 16.87 89,152 +0.44(+2.70%)
Sep 11, 2017 16.28 16.65 16.05 16.43 133,300 +0.26(+1.58%)
Sep 08, 2017 16.08 16.28 16.04 16.17 125,874 -0.01(-0.06%)
Sep 07, 2017 16.45 16.45 16.04 16.18 97,874 -0.26(-1.56%)
Sep 06, 2017 16.53 16.74 16.29 16.44 142,130 -0.04(-0.24%)
Sep 05, 2017 16.77 16.77 16.43 16.48 42,868 -0.37(-2.22%)
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.