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, 2005 17.96 18.21 17.65 18.03 50,810 +0.09(+0.50%)
Feb 25, 2005 17.87 17.96 17.60 17.94 35,455 +0.14(+0.81%)
Feb 24, 2005 17.57 17.79 17.44 17.79 85,452 +0.26(+1.49%)
Feb 23, 2005 17.93 18.01 17.04 17.53 143,839 -0.41(-2.26%)
Feb 22, 2005 18.23 18.48 17.87 17.94 75,842 -0.48(-2.59%)
Feb 18, 2005 18.57 18.57 18.22 18.41 49,620 +0.03(+0.15%)
Feb 17, 2005 18.61 18.89 18.39 18.39 59,739 -0.42(-2.25%)
Feb 16, 2005 18.26 18.89 18.26 18.81 49,928 +0.51(+2.81%)
Feb 15, 2005 18.31 18.57 18.27 18.30 68,855 -0.09(-0.49%)
Feb 14, 2005 18.35 18.58 18.30 18.39 24,552 -0.09(-0.49%)
Feb 11, 2005 18.26 18.59 18.26 18.48 26,246 +0.12(+0.64%)
Feb 10, 2005 18.22 18.54 18.22 18.36 37,050 +0.14(+0.79%)
Feb 09, 2005 18.69 18.69 18.22 18.22 39,510 -0.40(-2.13%)
Feb 08, 2005 18.84 18.84 18.53 18.61 21,627 +0.07(+0.39%)
Feb 07, 2005 18.52 18.74 18.44 18.54 66,856 +0.06(+0.34%)
Feb 04, 2005 18.17 18.57 18.17 18.48 102,680 +0.36(+1.99%)
Feb 03, 2005 18.21 18.66 18.07 18.12 31,288 -0.32(-1.71%)
Feb 02, 2005 18.41 18.61 18.03 18.43 68,440 +0.38(+2.10%)
Feb 01, 2005 18.66 18.66 18.01 18.05 29,973 -0.32(-1.72%)
Jan 31, 2005 18.48 18.48 18.21 18.37 58,419 +0.12(+0.64%)
Jan 28, 2005 18.12 18.26 17.88 18.25 35,399 -0.03(-0.15%)
Jan 27, 2005 18.70 18.70 18.25 18.28 23,347 -0.38(-2.03%)
Jan 26, 2005 18.16 18.69 18.14 18.66 33,879 +0.39(+2.12%)
Jan 25, 2005 18.66 18.66 18.23 18.27 32,693 -0.12(-0.64%)
Jan 24, 2005 18.80 18.87 18.21 18.39 67,247 -0.04(-0.20%)
Jan 21, 2005 19.07 19.26 18.40 18.42 132,732 -0.28(-1.49%)
Jan 20, 2005 19.55 19.55 18.69 18.70 96,357 -0.64(-3.31%)
Jan 19, 2005 19.46 19.61 19.13 19.34 64,983 -0.02(-0.09%)
Jan 18, 2005 19.20 19.62 18.87 19.36 82,601 +0.43(+2.29%)
Jan 14, 2005 19.11 19.32 18.82 18.93 51,502 -0.15(-0.80%)
Jan 13, 2005 19.69 19.69 18.94 19.08 125,073 -0.59(-3.02%)
Jan 12, 2005 19.83 19.88 19.40 19.68 106,246 +0.12(+0.60%)
Jan 11, 2005 17.83 19.74 17.55 19.56 297,438 +1.69(+9.43%)
Jan 10, 2005 17.22 18.30 16.78 17.87 105,244 +0.70(+4.09%)
Jan 07, 2005 18.13 18.14 16.96 17.17 201,030 -0.92(-5.08%)
Jan 06, 2005 18.05 18.16 18.04 18.09 28,454 -0.08(-0.45%)
Jan 05, 2005 18.71 18.99 18.17 18.17 37,640 -0.83(-4.36%)
Jan 04, 2005 19.29 19.29 18.90 19.00 52,326 +0.08(+0.43%)
Jan 03, 2005 18.50 19.37 18.29 18.92 106,551 +0.62(+3.40%)
Dec 31, 2004 18.14 18.41 18.04 18.30 22,743 +0.17(+0.94%)
Dec 30, 2004 18.05 18.38 18.03 18.13 17,972 -0.03(-0.15%)
Dec 29, 2004 18.03 18.21 17.96 18.15 13,535 -0.04(-0.20%)
Dec 28, 2004 18.03 18.19 17.99 18.19 22,521 +0.24(+1.36%)
Dec 27, 2004 18.03 18.07 17.83 17.95 17,085 +0.00(+0.00%)
Dec 23, 2004 17.82 18.07 17.82 17.95 18,860 -0.02(-0.10%)
Dec 22, 2004 18.05 18.19 17.81 17.96 30,287 -0.23(-1.29%)
Dec 21, 2004 17.93 18.20 17.85 18.20 17,639 +0.27(+1.51%)
Dec 20, 2004 18.13 18.23 17.93 17.93 23,076 -0.04(-0.25%)
Dec 17, 2004 17.98 18.30 17.93 17.97 27,624 -0.05(-0.30%)
Dec 16, 2004 18.39 18.43 17.98 18.03 21,633 -0.39(-2.10%)
Dec 15, 2004 18.23 18.49 18.23 18.41 29,066 +0.08(+0.44%)
Dec 14, 2004 18.39 18.39 18.26 18.33 27,070 +0.20(+1.09%)
Dec 13, 2004 17.97 18.25 17.89 18.14 46,928 -0.02(-0.10%)
Dec 10, 2004 18.52 18.52 17.94 18.15 35,279 +0.05(+0.25%)
Dec 09, 2004 18.10 18.32 17.87 18.11 29,510 +0.23(+1.26%)
Dec 08, 2004 18.09 18.09 17.77 17.88 39,717 -0.03(-0.15%)
Dec 07, 2004 18.73 18.73 17.90 17.91 43,489 -0.59(-3.17%)
Dec 06, 2004 19.14 19.14 18.27 18.50 53,918 -0.40(-2.10%)
Dec 03, 2004 20.03 20.03 18.52 18.89 94,523 -1.18(-5.88%)
Dec 02, 2004 19.99 20.22 19.88 20.07 18,527 +0.08(+0.41%)
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.