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, 2003 8.467 8.473 8.401 8.413 6,212 -0.01(-0.07%)
Feb 27, 2003 8.443 8.443 8.413 8.419 2,329 -0.05(-0.57%)
Feb 26, 2003 8.419 8.533 8.413 8.467 1,886 +0.04(+0.50%)
Feb 25, 2003 8.419 8.521 8.419 8.425 5,990 -0.01(-0.07%)
Feb 24, 2003 8.419 8.443 8.413 8.431 2,551 -0.04(-0.43%)
Feb 21, 2003 8.461 8.473 8.413 8.467 42,823 -0.01(-0.07%)
Feb 20, 2003 8.443 8.473 8.413 8.473 83,317 +0.04(+0.50%)
Feb 19, 2003 8.437 8.437 8.431 8.431 665 -0.07(-0.78%)
Feb 18, 2003 8.473 8.497 8.419 8.497 2,218 +0.05(+0.64%)
Feb 14, 2003 8.413 8.473 8.389 8.443 8,431 +0.08(+1.01%)
Feb 13, 2003 8.425 8.443 8.353 8.359 71,114 -0.08(-1.00%)
Feb 12, 2003 8.683 8.683 8.425 8.443 62,127 -0.14(-1.67%)
Feb 11, 2003 8.503 8.593 8.461 8.586 19,193 +0.07(+0.77%)
Feb 10, 2003 8.521 8.569 8.503 8.521 6,989 +0.00(+0.00%)
Feb 07, 2003 8.593 8.695 8.521 8.521 27,180 -0.07(-0.84%)
Feb 06, 2003 8.659 8.683 8.593 8.593 9,097 -0.06(-0.69%)
Feb 05, 2003 8.683 8.713 8.653 8.653 5,879 -0.03(-0.35%)
Feb 04, 2003 8.677 8.713 8.677 8.683 17,861 +0.01(+0.07%)
Feb 03, 2003 8.749 8.793 8.677 8.677 20,524 -0.08(-0.89%)
Jan 31, 2003 8.893 8.893 8.713 8.755 3,993 +0.04(+0.48%)
Jan 30, 2003 8.857 8.869 8.713 8.713 121,244 -0.18(-2.03%)
Jan 29, 2003 8.533 9.014 8.533 8.893 13,978 +0.34(+4.01%)
Jan 28, 2003 8.545 8.593 8.533 8.551 19,525 +0.04(+0.42%)
Jan 27, 2003 8.623 8.689 8.503 8.515 117,155 -0.11(-1.25%)
Jan 24, 2003 8.713 8.773 8.623 8.623 45,597 -0.09(-1.03%)
Jan 23, 2003 8.749 8.779 8.623 8.713 95,299 +0.03(+0.35%)
Jan 22, 2003 8.773 8.809 8.593 8.683 75,219 -0.10(-1.10%)
Jan 21, 2003 8.731 8.930 8.713 8.779 11,205 -0.07(-0.81%)
Jan 17, 2003 8.731 8.905 8.677 8.851 18,305 +0.11(+1.24%)
Jan 16, 2003 8.851 8.863 8.731 8.743 58,244 -0.07(-0.75%)
Jan 15, 2003 9.014 9.014 8.809 8.809 92,859 -0.13(-1.41%)
Jan 14, 2003 8.954 8.954 8.809 8.936 5,879 +0.00(+0.00%)
Jan 13, 2003 8.899 8.936 8.887 8.936 1,775 +0.00(+0.00%)
Jan 10, 2003 8.845 8.936 8.845 8.936 1,996 +0.05(+0.54%)
Jan 09, 2003 8.845 8.893 8.845 8.887 5,325 -0.07(-0.74%)
Jan 08, 2003 8.954 8.972 8.924 8.954 4,659 +0.03(+0.34%)
Jan 07, 2003 9.056 9.056 8.893 8.924 7,765 -0.09(-1.00%)
Jan 06, 2003 9.002 9.014 8.924 9.014 3,439 +0.05(+0.60%)
Jan 03, 2003 9.014 9.074 8.948 8.960 4,770 -0.11(-1.26%)
Jan 02, 2003 8.924 9.074 8.924 9.074 4,104 +0.15(+1.68%)
Dec 31, 2002 9.056 9.074 8.924 8.924 10,539 -0.03(-0.34%)
Dec 30, 2002 8.936 9.074 8.930 8.954 23,408 -0.08(-0.86%)
Dec 27, 2002 8.954 9.031 8.893 9.031 4,881 +0.17(+1.89%)
Dec 26, 2002 9.050 9.074 8.863 8.863 3,661 -0.12(-1.34%)
Dec 24, 2002 9.050 9.068 8.984 8.984 554 -0.09(-0.99%)
Dec 23, 2002 9.122 9.164 9.032 9.074 11,759 -0.08(-0.92%)
Dec 20, 2002 9.122 9.164 9.032 9.158 13,645 +0.08(+0.93%)
Dec 19, 2002 9.068 9.134 8.899 9.074 2,884 +0.11(+1.27%)
Dec 18, 2002 9.140 9.140 8.875 8.960 2,884 +0.01(+0.07%)
Dec 17, 2002 9.188 9.188 8.954 8.954 1,442 -0.24(-2.61%)
Dec 16, 2002 9.014 9.194 8.978 9.194 2,662 +0.16(+1.73%)
Dec 13, 2002 9.056 9.074 8.960 9.038 1,220 -0.02(-0.20%)
Dec 12, 2002 8.791 9.074 8.773 9.056 55,582 +0.07(+0.80%)
Dec 11, 2002 9.068 9.068 8.773 8.984 1,220 +0.21(+2.40%)
Dec 10, 2002 9.014 9.014 8.773 8.773 6,767 -0.24(-2.67%)
Dec 09, 2002 9.104 9.104 9.014 9.014 9,652 -0.07(-0.73%)
Dec 06, 2002 9.038 9.104 9.038 9.080 4,659 +0.04(+0.40%)
Dec 05, 2002 9.044 9.074 9.044 9.044 5,547 +0.00(+0.00%)
Dec 04, 2002 9.050 9.122 9.044 9.044 1,109 +0.00(+0.00%)
Dec 03, 2002 9.164 9.164 9.044 9.044 2,107 +0.00(+0.00%)
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.