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 (%)
Dec 29, 2006 19.88 19.95 19.75 19.87 41,871 +0.02(+0.09%)
Dec 28, 2006 19.95 19.98 19.76 19.85 23,392 -0.06(-0.32%)
Dec 27, 2006 19.96 20.03 19.76 19.91 53,128 +0.08(+0.41%)
Dec 26, 2006 19.73 19.97 19.73 19.83 39,649 +0.00(+0.00%)
Dec 22, 2006 19.96 19.96 19.78 19.83 37,540 -0.03(-0.14%)
Dec 21, 2006 19.92 19.97 19.78 19.86 13,983 -0.06(-0.32%)
Dec 20, 2006 20.15 20.15 19.60 19.92 192,178 -0.31(-1.52%)
Dec 19, 2006 19.82 20.23 19.82 20.23 34,652 +0.15(+0.76%)
Dec 18, 2006 21.02 21.05 19.90 20.07 39,911 -0.95(-4.50%)
Dec 15, 2006 21.04 21.12 20.85 21.02 147,585 +0.01(+0.04%)
Dec 14, 2006 21.06 21.14 20.96 21.01 35,452 +0.01(+0.04%)
Dec 13, 2006 21.20 21.21 21.00 21.00 17,098 +0.00(+0.00%)
Dec 12, 2006 21.05 21.12 20.98 21.00 16,901 -0.01(-0.04%)
Dec 11, 2006 20.68 21.01 20.68 21.01 20,031 +0.22(+1.04%)
Dec 08, 2006 20.88 20.93 20.66 20.79 34,348 -0.14(-0.65%)
Dec 07, 2006 20.90 21.10 20.88 20.93 22,776 -0.21(-0.98%)
Dec 06, 2006 20.94 21.16 20.89 21.14 21,762 +0.05(+0.26%)
Dec 05, 2006 21.14 21.27 21.03 21.08 18,699 -0.01(-0.04%)
Dec 04, 2006 21.09 21.09 20.95 21.09 37,006 +0.05(+0.21%)
Dec 01, 2006 20.75 21.06 20.73 21.05 98,293 +0.14(+0.69%)
Nov 30, 2006 21.08 21.08 20.78 20.90 33,060 -0.02(-0.09%)
Nov 29, 2006 21.09 21.09 20.76 20.92 20,227 +0.03(+0.13%)
Nov 28, 2006 20.82 21.02 20.73 20.89 30,874 +0.07(+0.35%)
Nov 27, 2006 20.75 20.97 20.40 20.82 52,622 -0.01(-0.04%)
Nov 24, 2006 20.78 20.95 20.65 20.83 11,733 -0.06(-0.30%)
Nov 22, 2006 20.87 20.94 20.69 20.89 16,304 +0.04(+0.17%)
Nov 21, 2006 20.83 21.06 20.70 20.86 20,047 +0.03(+0.13%)
Nov 20, 2006 20.72 20.94 20.59 20.83 21,081 -0.24(-1.15%)
Nov 17, 2006 20.96 21.07 20.79 21.07 25,353 +0.15(+0.73%)
Nov 16, 2006 20.74 21.01 20.54 20.92 42,957 +0.11(+0.52%)
Nov 15, 2006 20.55 21.09 20.45 20.81 92,451 +0.23(+1.14%)
Nov 14, 2006 20.51 20.58 20.25 20.58 60,610 +0.10(+0.48%)
Nov 13, 2006 20.24 20.69 20.22 20.48 26,544 +0.17(+0.84%)
Nov 10, 2006 20.03 20.36 19.99 20.31 17,246 +0.32(+1.62%)
Nov 09, 2006 20.41 20.45 19.81 19.98 28,927 -0.41(-2.03%)
Nov 08, 2006 19.65 20.41 19.65 20.40 22,224 +0.63(+3.19%)
Nov 07, 2006 19.94 20.15 19.76 19.77 32,712 -0.25(-1.26%)
Nov 06, 2006 19.96 20.11 19.75 20.02 26,039 +0.05(+0.23%)
Nov 03, 2006 19.80 20.06 19.79 19.97 28,878 +0.07(+0.36%)
Nov 02, 2006 19.63 19.98 19.61 19.90 25,422 -0.06(-0.32%)
Nov 01, 2006 20.13 20.39 19.94 19.97 57,658 -0.41(-1.99%)
Oct 31, 2006 19.99 20.87 19.99 20.37 38,535 -0.16(-0.79%)
Oct 30, 2006 19.88 20.53 19.81 20.53 62,019 +0.51(+2.57%)
Oct 27, 2006 20.17 20.28 20.02 20.02 20,158 -0.26(-1.29%)
Oct 26, 2006 20.08 20.29 19.81 20.28 30,877 +0.38(+1.90%)
Oct 25, 2006 20.05 20.13 19.84 19.90 28,151 +0.01(+0.05%)
Oct 24, 2006 20.01 20.20 19.86 19.89 29,052 -0.10(-0.50%)
Oct 23, 2006 20.19 20.31 19.83 19.99 156,310 -0.87(-4.19%)
Oct 20, 2006 20.79 20.96 20.51 20.87 40,924 +0.41(+1.98%)
Oct 19, 2006 20.71 20.71 20.29 20.46 65,229 -0.24(-1.18%)
Oct 18, 2006 20.82 21.08 20.66 20.70 20,897 -0.05(-0.22%)
Oct 17, 2006 20.85 20.89 20.51 20.75 43,850 -0.14(-0.69%)
Oct 16, 2006 21.04 21.04 20.76 20.89 56,182 +0.01(+0.04%)
Oct 13, 2006 21.03 21.07 20.72 20.88 41,437 -0.03(-0.13%)
Oct 12, 2006 20.53 20.92 20.51 20.91 33,151 +0.47(+2.29%)
Oct 11, 2006 20.33 20.54 20.22 20.44 42,379 +0.12(+0.58%)
Oct 10, 2006 20.11 20.42 19.92 20.33 34,952 +0.32(+1.62%)
Oct 09, 2006 19.90 20.06 19.88 20.00 33,746 -0.04(-0.18%)
Oct 06, 2006 20.59 20.59 19.98 20.04 40,856 -0.47(-2.29%)
Oct 05, 2006 20.37 20.60 20.15 20.51 61,354 +0.14(+0.71%)
Oct 04, 2006 19.83 20.47 19.74 20.36 68,413 +0.50(+2.54%)
Oct 03, 2006 19.97 20.11 19.83 19.86 22,178 -0.10(-0.50%)
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.