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 27, 2004 11.72 12.16 11.67 11.99 18,527 +0.25(+2.10%)
Feb 26, 2004 11.74 11.93 11.72 11.75 5,990 +0.00(+0.00%)
Feb 25, 2004 12.02 12.02 11.75 11.75 9,208 -0.11(-0.96%)
Feb 24, 2004 11.75 12.05 11.75 11.86 6,878 -0.05(-0.45%)
Feb 23, 2004 11.90 12.02 11.83 11.92 14,200 -0.10(-0.86%)
Feb 20, 2004 12.09 12.25 11.90 12.02 16,419 +0.01(+0.05%)
Feb 19, 2004 12.13 12.17 11.90 12.01 18,305 +0.10(+0.86%)
Feb 18, 2004 12.02 12.05 11.90 11.91 12,758 -0.15(-1.25%)
Feb 17, 2004 11.91 12.06 11.90 12.06 4,770 +0.19(+1.57%)
Feb 13, 2004 12.11 12.11 11.87 11.87 8,431 -0.17(-1.40%)
Feb 12, 2004 12.17 12.17 11.96 12.04 14,755 -0.01(-0.05%)
Feb 11, 2004 12.32 12.32 11.96 12.05 20,080 -0.15(-1.23%)
Feb 10, 2004 12.14 12.32 12.07 12.20 24,296 +0.09(+0.74%)
Feb 09, 2004 12.07 12.14 12.02 12.11 15,199 +0.06(+0.50%)
Feb 06, 2004 12.47 12.47 11.86 12.05 15,310 -0.05(-0.40%)
Feb 05, 2004 12.62 12.77 11.89 12.10 27,846 +0.27(+2.29%)
Feb 04, 2004 12.00 12.02 11.81 11.83 39,051 -0.19(-1.55%)
Feb 03, 2004 12.02 12.17 11.78 12.01 24,518 -0.04(-0.35%)
Feb 02, 2004 12.61 12.61 12.05 12.05 18,971 -0.55(-4.39%)
Jan 30, 2004 12.16 12.61 12.02 12.61 10,872 +0.59(+4.91%)
Jan 29, 2004 11.97 12.10 11.92 12.02 9,984 +0.11(+0.90%)
Jan 28, 2004 11.94 12.90 11.90 11.91 20,302 -0.03(-0.25%)
Jan 27, 2004 12.05 12.38 11.91 11.94 10,650 -0.08(-0.65%)
Jan 26, 2004 11.81 12.02 11.78 12.02 16,308 +0.12(+1.01%)
Jan 23, 2004 11.90 12.00 11.81 11.90 7,765 -0.03(-0.25%)
Jan 22, 2004 11.93 11.97 11.89 11.93 42,158 +0.00(+0.00%)
Jan 21, 2004 11.81 11.96 11.81 11.93 10,206 -0.04(-0.35%)
Jan 20, 2004 11.99 11.99 11.80 11.97 7,100 +0.12(+1.01%)
Jan 16, 2004 11.96 11.96 11.85 11.85 10,650 -0.10(-0.85%)
Jan 15, 2004 11.72 11.95 11.54 11.95 10,246 +0.28(+2.37%)
Jan 14, 2004 11.60 11.72 11.54 11.68 29,263 +0.14(+1.20%)
Jan 13, 2004 11.48 11.54 11.36 11.54 12,694 +0.11(+0.95%)
Jan 12, 2004 11.54 11.63 11.39 11.43 8,176 +0.06(+0.53%)
Jan 09, 2004 11.44 11.48 11.36 11.37 10,497 -0.05(-0.42%)
Jan 08, 2004 11.29 11.42 11.27 11.42 5,238 +0.15(+1.33%)
Jan 07, 2004 11.00 11.42 11.00 11.27 2,272 -0.01(-0.11%)
Jan 06, 2004 11.29 11.40 11.21 11.28 3,328 -0.14(-1.21%)
Jan 05, 2004 11.44 11.51 10.97 11.42 6,212 +0.32(+2.87%)
Jan 02, 2004 11.26 11.44 11.10 11.10 3,106 +0.03(+0.27%)
Dec 31, 2003 11.64 11.64 11.07 11.07 15,642 -0.43(-3.71%)
Dec 30, 2003 11.38 11.63 11.26 11.50 8,492 -0.15(-1.29%)
Dec 29, 2003 11.42 11.65 11.36 11.65 8,087 +0.29(+2.54%)
Dec 26, 2003 11.00 11.36 11.00 11.36 6,323 +0.29(+2.66%)
Dec 24, 2003 11.06 11.06 11.06 11.06 110 -0.11(-1.02%)
Dec 23, 2003 10.71 11.18 10.65 11.18 7,724 +0.55(+5.20%)
Dec 22, 2003 10.62 10.75 10.62 10.62 2,721 -0.10(-0.90%)
Dec 19, 2003 10.79 10.79 10.46 10.72 7,322 -0.06(-0.56%)
Dec 18, 2003 10.77 10.80 10.53 10.78 21,073 -0.02(-0.22%)
Dec 17, 2003 10.92 10.92 10.78 10.80 8,563 -0.13(-1.15%)
Dec 16, 2003 10.88 11.00 10.82 10.93 5,879 +0.05(+0.50%)
Dec 15, 2003 11.29 11.35 10.87 10.88 9,556 -0.23(-2.11%)
Dec 12, 2003 11.00 11.28 10.97 11.11 11,427 -0.06(-0.54%)
Dec 11, 2003 11.04 11.39 11.00 11.17 20,826 +0.13(+1.20%)
Dec 10, 2003 11.19 11.19 11.00 11.04 5,714 -0.07(-0.65%)
Dec 09, 2003 11.15 11.36 11.01 11.11 5,876 -0.04(-0.32%)
Dec 08, 2003 11.42 11.42 10.91 11.15 20,992 -0.13(-1.17%)
Dec 05, 2003 11.12 11.06 10.94 11.28 7,498 +0.16(+1.46%)
Dec 04, 2003 10.85 11.69 10.82 11.12 45,754 +0.27(+2.49%)
Dec 03, 2003 10.88 11.08 10.85 10.85 8,258 -0.03(-0.28%)
Dec 02, 2003 11.01 11.02 10.82 10.88 18,013 -0.03(-0.28%)
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.