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, 2013 11.09 11.19 11.19 11.19 85,796 +0.16(+1.44%)
Dec 30, 2013 11.07 11.19 10.98 11.03 69,927 +0.00(+0.00%)
Dec 27, 2013 11.38 11.38 11.00 11.03 39,048 -0.29(-2.56%)
Dec 26, 2013 11.41 11.46 11.23 11.32 84,389 +0.00(+0.00%)
Dec 24, 2013 11.31 11.46 11.23 11.32 62,962 +0.00(+0.00%)
Dec 23, 2013 10.92 11.41 10.85 11.32 83,659 +0.50(+4.58%)
Dec 20, 2013 10.55 11.03 10.45 10.83 289,699 +0.34(+3.21%)
Dec 19, 2013 10.56 10.56 10.36 10.49 56,552 -0.11(-1.06%)
Dec 18, 2013 10.42 10.62 10.28 10.60 61,583 +0.18(+1.71%)
Dec 17, 2013 10.66 10.66 10.42 10.43 32,474 -0.23(-2.19%)
Dec 16, 2013 10.48 10.67 9.827 10.66 51,768 +0.22(+2.15%)
Dec 13, 2013 10.30 10.47 10.27 10.44 118,498 +0.17(+1.64%)
Dec 12, 2013 10.30 10.41 10.20 10.27 63,506 -0.06(-0.54%)
Dec 11, 2013 10.42 10.42 10.18 10.32 85,080 -0.10(-0.99%)
Dec 10, 2013 10.53 10.55 10.27 10.43 142,291 -0.16(-1.50%)
Dec 09, 2013 10.74 10.74 10.36 10.59 92,009 -0.14(-1.31%)
Dec 06, 2013 10.55 10.78 10.48 10.73 0 +0.31(+2.97%)
Dec 05, 2013 10.37 10.55 10.25 10.42 0 +0.02(+0.18%)
Dec 04, 2013 10.42 10.55 10.30 10.40 0 -0.03(-0.27%)
Dec 03, 2013 10.56 10.67 10.31 10.43 0 -0.18(-1.68%)
Dec 02, 2013 11.06 11.06 10.55 10.60 39,510 -0.49(-4.39%)
Nov 29, 2013 10.81 11.10 10.74 11.09 0 +0.35(+3.22%)
Nov 27, 2013 10.69 10.79 10.54 10.74 0 +0.03(+0.26%)
Nov 26, 2013 10.68 10.76 10.57 10.72 0 +0.08(+0.79%)
Nov 25, 2013 10.65 10.74 10.59 10.63 90,086 +0.06(+0.53%)
Nov 22, 2013 10.59 10.74 10.41 10.58 0 -0.08(-0.79%)
Nov 21, 2013 10.46 10.76 10.45 10.66 102,733 +0.28(+2.70%)
Nov 20, 2013 10.40 10.56 10.22 10.38 0 +0.04(+0.36%)
Nov 19, 2013 10.44 10.46 10.18 10.34 49,606 -0.07(-0.72%)
Nov 18, 2013 10.32 10.72 10.32 10.42 0 +0.02(+0.18%)
Nov 15, 2013 10.23 10.45 10.08 10.40 0 +0.15(+1.46%)
Nov 14, 2013 10.21 10.70 10.09 10.25 30,779 +0.02(+0.18%)
Nov 13, 2013 9.996 10.26 9.837 10.23 0 +0.16(+1.58%)
Nov 12, 2013 10.25 10.25 10.05 10.07 0 -0.18(-1.73%)
Nov 11, 2013 10.53 10.53 10.19 10.25 0 -0.28(-2.67%)
Nov 08, 2013 9.986 10.56 9.986 10.53 0 +0.53(+5.34%)
Nov 07, 2013 10.14 10.15 9.912 9.996 53,109 -0.12(-1.20%)
Nov 06, 2013 10.07 10.15 10.05 10.12 20,710 +0.13(+1.31%)
Nov 05, 2013 10.02 10.16 9.949 9.986 56,002 -0.06(-0.56%)
Nov 04, 2013 10.20 10.20 9.958 10.04 101,017 -0.09(-0.92%)
Nov 01, 2013 10.11 10.29 9.818 10.14 0 -0.02(-0.18%)
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%)
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.