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, 2015 13.11 12.91 12.91 12.91 76,627 -0.21(-1.61%)
Dec 30, 2015 13.15 13.22 13.05 13.12 72,305 -0.08(-0.58%)
Dec 29, 2015 13.02 13.27 12.96 13.20 62,708 +0.22(+1.70%)
Dec 28, 2015 12.88 13.00 12.76 12.97 24,579 +0.01(+0.07%)
Dec 24, 2015 12.98 12.96 12.96 12.96 29,008 -0.03(-0.22%)
Dec 23, 2015 13.03 13.12 12.88 12.99 59,582 +0.00(+0.00%)
Dec 22, 2015 12.64 13.04 12.45 12.99 121,179 +0.39(+3.13%)
Dec 21, 2015 12.77 12.89 12.54 12.60 157,381 -0.11(-0.83%)
Dec 18, 2015 12.81 12.93 12.67 12.71 175,930 -0.18(-1.42%)
Dec 17, 2015 13.06 13.07 12.81 12.89 42,131 -0.10(-0.74%)
Dec 16, 2015 12.92 13.06 12.64 12.98 52,736 +0.16(+1.28%)
Dec 15, 2015 12.46 12.91 12.34 12.82 51,208 +0.45(+3.65%)
Dec 14, 2015 12.36 12.46 12.21 12.37 98,641 +0.04(+0.31%)
Dec 11, 2015 12.44 12.55 12.29 12.33 126,819 -0.32(-2.51%)
Dec 10, 2015 12.68 12.76 12.55 12.65 71,142 -0.05(-0.38%)
Dec 09, 2015 12.80 12.96 12.40 12.70 109,709 -0.11(-0.83%)
Dec 08, 2015 12.88 12.97 12.62 12.80 43,382 -0.17(-1.33%)
Dec 07, 2015 13.29 13.41 12.89 12.97 85,418 -0.39(-2.95%)
Dec 04, 2015 13.14 13.39 13.05 13.37 50,293 +0.23(+1.76%)
Dec 03, 2015 13.11 13.25 13.08 13.14 113,870 +0.04(+0.29%)
Dec 02, 2015 13.25 13.32 12.95 13.10 81,547 -0.19(-1.45%)
Dec 01, 2015 13.23 13.35 13.11 13.29 127,802 +0.10(+0.73%)
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%)
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.