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 31, 2007 13.41 13.78 13.18 13.40 64,963 -0.13(-0.93%)
Dec 28, 2007 14.14 14.45 13.53 13.53 52,014 -0.41(-2.91%)
Dec 27, 2007 14.90 14.90 13.94 13.94 61,635 -1.07(-7.15%)
Dec 26, 2007 14.85 15.08 14.21 15.01 73,216 +0.02(+0.12%)
Dec 24, 2007 14.47 14.99 14.30 14.99 65,500 +0.41(+2.84%)
Dec 21, 2007 14.35 14.86 14.21 14.58 241,759 +0.62(+4.46%)
Dec 20, 2007 13.67 14.00 13.13 13.95 83,142 +0.45(+3.34%)
Dec 19, 2007 13.73 13.80 13.35 13.50 112,164 -0.23(-1.71%)
Dec 18, 2007 12.94 14.06 12.89 13.74 120,432 +0.95(+7.40%)
Dec 17, 2007 13.12 13.25 12.79 12.79 57,320 -0.44(-3.34%)
Dec 14, 2007 13.75 13.75 13.06 13.23 144,906 -0.68(-4.92%)
Dec 13, 2007 13.59 13.96 13.31 13.92 42,752 +0.22(+1.58%)
Dec 12, 2007 14.03 14.16 13.46 13.70 67,195 +0.08(+0.60%)
Dec 11, 2007 14.25 14.72 13.61 13.62 66,090 -0.53(-3.76%)
Dec 10, 2007 14.36 14.54 14.10 14.15 48,112 -0.21(-1.44%)
Dec 07, 2007 14.49 14.52 14.24 14.36 35,378 -0.06(-0.44%)
Dec 06, 2007 14.12 14.43 14.12 14.42 105,417 +0.24(+1.72%)
Dec 05, 2007 14.13 14.20 13.65 14.18 76,053 +0.28(+2.01%)
Dec 04, 2007 13.95 14.14 13.82 13.90 46,823 -0.10(-0.71%)
Dec 03, 2007 14.79 14.79 13.99 14.00 36,608 -0.73(-4.96%)
Nov 30, 2007 14.93 14.95 14.45 14.73 92,355 +0.09(+0.62%)
Nov 29, 2007 14.92 15.02 14.44 14.64 35,057 -0.29(-1.93%)
Nov 28, 2007 14.69 15.31 14.49 14.93 97,839 +0.42(+2.92%)
Nov 27, 2007 14.37 14.62 14.20 14.50 64,718 +0.18(+1.26%)
Nov 26, 2007 15.26 15.32 14.25 14.32 67,148 -0.87(-5.70%)
Nov 23, 2007 14.70 15.29 14.70 15.19 35,741 +0.63(+4.33%)
Nov 21, 2007 15.00 15.00 14.39 14.56 114,039 -0.56(-3.70%)
Nov 20, 2007 14.80 15.12 14.48 15.12 58,981 +0.34(+2.32%)
Nov 19, 2007 14.95 14.95 14.48 14.77 122,575 -0.37(-2.44%)
Nov 16, 2007 15.32 15.32 14.77 15.14 153,651 -0.18(-1.18%)
Nov 15, 2007 15.67 15.81 15.15 15.32 108,628 -0.45(-2.86%)
Nov 14, 2007 16.22 16.22 15.63 15.77 140,624 -0.32(-1.96%)
Nov 13, 2007 15.80 16.23 15.67 16.09 165,665 +0.37(+2.35%)
Nov 12, 2007 16.00 16.30 15.71 15.72 159,375 -0.31(-1.91%)
Nov 09, 2007 15.23 16.07 15.11 16.03 126,625 +0.60(+3.92%)
Nov 08, 2007 14.57 15.48 14.57 15.42 101,135 +0.99(+6.87%)
Nov 07, 2007 15.10 15.29 14.36 14.43 134,474 -0.88(-5.77%)
Nov 06, 2007 14.93 15.35 14.67 15.31 100,255 +0.19(+1.25%)
Nov 05, 2007 15.08 15.25 14.87 15.12 89,841 -0.19(-1.24%)
Nov 02, 2007 15.15 15.43 14.60 15.31 100,040 +0.38(+2.53%)
Nov 01, 2007 15.97 15.97 14.86 14.94 127,367 -1.15(-7.17%)
Oct 31, 2007 15.80 16.15 15.58 16.09 131,753 +0.38(+2.41%)
Oct 30, 2007 16.11 16.12 15.67 15.71 77,171 -0.35(-2.19%)
Oct 29, 2007 15.86 16.08 15.55 16.06 149,732 +0.26(+1.65%)
Oct 26, 2007 15.58 15.83 15.31 15.80 107,205 +0.41(+2.70%)
Oct 25, 2007 15.47 15.52 15.24 15.39 109,569 +0.02(+0.12%)
Oct 24, 2007 15.37 15.51 15.08 15.37 189,665 -0.03(-0.18%)
Oct 23, 2007 15.28 15.43 14.92 15.40 154,564 +0.21(+1.36%)
Oct 22, 2007 14.19 15.25 14.11 15.19 261,381 +1.02(+7.19%)
Oct 19, 2007 14.27 14.60 13.71 14.17 345,390 -0.03(-0.19%)
Oct 18, 2007 15.02 15.10 14.01 14.20 319,759 -0.91(-6.03%)
Oct 17, 2007 15.13 15.37 14.71 15.11 87,624 +0.14(+0.96%)
Oct 16, 2007 15.21 15.26 14.79 14.96 75,987 -0.25(-1.66%)
Oct 15, 2007 15.70 15.70 15.07 15.22 62,906 -0.50(-3.21%)
Oct 12, 2007 15.67 15.86 15.62 15.72 24,193 +0.04(+0.29%)
Oct 11, 2007 15.80 15.97 15.47 15.67 99,369 -0.10(-0.63%)
Oct 10, 2007 15.40 15.77 15.39 15.77 57,739 +0.30(+1.92%)
Oct 09, 2007 15.35 15.52 15.30 15.48 166,725 +0.08(+0.53%)
Oct 08, 2007 15.37 15.49 15.31 15.40 120,494 -0.04(-0.23%)
Oct 05, 2007 15.72 15.72 15.41 15.43 112,454 -0.15(-0.98%)
Oct 04, 2007 15.64 15.69 15.48 15.58 49,095 +0.04(+0.23%)
Oct 03, 2007 15.69 15.83 15.47 15.55 75,651 -0.14(-0.86%)
Oct 02, 2007 15.78 15.86 15.49 15.68 69,582 -0.05(-0.34%)
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.