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 (%)
Feb 28, 2002 8.526 8.527 8.413 8.431 23,297 -0.04(-0.50%)
Feb 27, 2002 8.431 8.473 8.431 8.473 1,996 +0.00(+0.00%)
Feb 26, 2002 8.473 8.473 8.437 8.473 1,996 +0.02(+0.28%)
Feb 25, 2002 8.473 8.473 8.413 8.449 7,655 -0.02(-0.28%)
Feb 22, 2002 8.413 8.485 8.413 8.473 8,098 +0.06(+0.71%)
Feb 21, 2002 8.353 8.443 8.353 8.413 11,094 -0.01(-0.14%)
Feb 20, 2002 8.413 8.479 8.353 8.425 22,854 +0.16(+1.96%)
Feb 19, 2002 8.413 8.413 8.263 8.263 1,442 -0.15(-1.79%)
Feb 18, 2002 8.398 8.413 8.398 8.413 4,770 +0.00(+0.00%)
Feb 15, 2002 8.398 8.413 8.398 8.413 4,770 +0.09(+1.08%)
Feb 14, 2002 8.353 8.353 8.293 8.323 2,773 -0.16(-1.91%)
Feb 13, 2002 8.112 8.563 8.112 8.485 25,627 +0.44(+5.53%)
Feb 12, 2002 8.124 8.124 8.040 8.040 2,218 -0.08(-1.04%)
Feb 11, 2002 7.992 8.258 7.782 8.124 4,881 -0.29(-3.43%)
Feb 08, 2002 7.938 8.413 7.938 8.413 3,217 +0.42(+5.26%)
Feb 07, 2002 8.082 8.082 7.992 7.992 1,553 +0.12(+1.53%)
Feb 06, 2002 8.353 8.353 7.812 7.872 6,878 -0.54(-6.43%)
Feb 05, 2002 8.413 8.413 8.413 8.413 8,653 +0.00(+0.00%)
Feb 04, 2002 8.443 8.473 8.413 8.413 11,427 +0.00(+0.00%)
Feb 01, 2002 8.413 8.413 8.413 8.413 8,542 -0.09(-1.06%)
Jan 31, 2002 8.353 8.503 8.353 8.503 49,813 +0.15(+1.80%)
Jan 30, 2002 8.293 8.353 8.232 8.353 19,525 +0.05(+0.58%)
Jan 29, 2002 8.293 8.305 8.293 8.305 5,103 +0.04(+0.51%)
Jan 28, 2002 8.233 8.263 8.208 8.263 13,645 +0.06(+0.73%)
Jan 25, 2002 8.202 8.275 8.202 8.202 11,427 -0.09(-1.09%)
Jan 24, 2002 8.293 8.293 8.293 8.293 665 -0.39(-4.50%)
Jan 23, 2002 8.154 8.683 8.154 8.683 49,036 +0.49(+5.94%)
Jan 22, 2002 8.172 8.202 8.154 8.196 16,863 +0.02(+0.29%)
Jan 21, 2002 8.202 8.202 8.172 8.172 3,217 +0.00(+0.00%)
Jan 18, 2002 8.202 8.202 8.172 8.172 3,217 -0.06(-0.73%)
Jan 17, 2002 8.172 8.232 8.172 8.232 1,775 +0.03(+0.37%)
Jan 16, 2002 8.172 8.263 8.172 8.202 22,743 -0.02(-0.29%)
Jan 15, 2002 8.226 8.263 8.178 8.226 8,209 -0.04(-0.43%)
Jan 14, 2002 8.144 8.262 8.142 8.262 4,326 +0.15(+1.84%)
Jan 11, 2002 8.202 8.293 8.112 8.112 43,600 -0.06(-0.74%)
Jan 10, 2002 8.172 8.172 8.172 8.172 8,320 +0.06(+0.74%)
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.