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, 2006 17.57 17.39 17.07 17.17 29,747 -0.40(-2.26%)
Feb 27, 2006 17.26 17.57 17.16 17.57 12,051 +0.22(+1.25%)
Feb 24, 2006 17.20 17.35 17.10 17.35 20,759 +0.12(+0.68%)
Feb 23, 2006 17.13 17.26 16.95 17.23 17,749 -0.01(-0.05%)
Feb 22, 2006 17.25 17.26 17.04 17.24 22,484 +0.05(+0.31%)
Feb 21, 2006 17.24 17.29 17.07 17.19 16,180 +0.11(+0.63%)
Feb 17, 2006 17.35 17.35 17.07 17.08 20,093 -0.14(-0.79%)
Feb 16, 2006 17.07 17.29 17.04 17.22 40,494 +0.05(+0.32%)
Feb 15, 2006 16.97 17.17 16.89 17.16 25,240 +0.00(+0.00%)
Feb 14, 2006 16.83 17.23 16.68 17.16 33,195 +0.44(+2.64%)
Feb 13, 2006 16.94 16.94 16.68 16.72 28,374 -0.33(-1.96%)
Feb 10, 2006 16.81 17.10 16.67 17.05 43,193 +0.25(+1.50%)
Feb 09, 2006 16.88 16.95 16.73 16.80 14,227 -0.04(-0.21%)
Feb 08, 2006 16.79 16.84 16.68 16.84 23,500 +0.10(+0.59%)
Feb 07, 2006 16.76 16.88 16.66 16.74 18,071 -0.06(-0.38%)
Feb 06, 2006 16.76 16.80 16.67 16.80 19,409 +0.15(+0.92%)
Feb 03, 2006 16.84 16.84 16.65 16.65 15,080 -0.07(-0.43%)
Feb 02, 2006 16.85 16.85 16.50 16.72 64,477 -0.06(-0.38%)
Feb 01, 2006 16.74 16.83 16.46 16.78 18,013 +0.19(+1.14%)
Jan 31, 2006 16.97 16.97 16.51 16.59 25,913 -0.25(-1.50%)
Jan 30, 2006 17.23 17.23 16.72 16.85 31,666 -0.30(-1.74%)
Jan 27, 2006 17.43 17.54 16.74 17.14 61,796 +0.03(+0.16%)
Jan 26, 2006 17.02 17.12 16.58 17.12 26,773 +0.23(+1.33%)
Jan 25, 2006 17.12 17.12 16.71 16.89 33,985 -0.04(-0.21%)
Jan 24, 2006 17.10 17.10 16.59 16.93 36,180 +0.05(+0.27%)
Jan 23, 2006 17.13 17.13 16.81 16.88 34,802 -0.14(-0.85%)
Jan 20, 2006 17.35 17.35 16.77 17.03 24,574 -0.14(-0.79%)
Jan 19, 2006 16.95 17.19 16.28 17.16 35,729 +0.33(+1.98%)
Jan 18, 2006 16.67 16.84 16.50 16.83 9,795 +0.07(+0.43%)
Jan 17, 2006 16.86 17.08 16.68 16.76 15,842 -0.19(-1.12%)
Jan 13, 2006 16.77 16.95 16.73 16.95 15,769 +0.20(+1.18%)
Jan 12, 2006 16.71 17.04 16.62 16.75 52,697 -0.05(-0.27%)
Jan 11, 2006 17.04 17.14 16.73 16.79 21,113 -0.32(-1.90%)
Jan 10, 2006 16.79 17.16 16.60 17.12 20,338 +0.14(+0.80%)
Jan 09, 2006 17.03 17.08 16.78 16.98 6,647 +0.02(+0.11%)
Jan 06, 2006 17.05 17.16 16.59 16.96 20,518 -0.02(-0.11%)
Jan 05, 2006 17.13 17.13 16.92 16.98 13,158 -0.14(-0.84%)
Jan 04, 2006 16.80 17.13 16.74 17.13 45,336 +0.40(+2.37%)
Jan 03, 2006 16.40 16.73 16.38 16.73 49,412 +0.30(+1.81%)
Dec 30, 2005 16.49 16.67 16.31 16.43 29,864 -0.14(-0.82%)
Dec 29, 2005 16.72 16.77 16.41 16.57 260,251 -0.10(-0.60%)
Dec 28, 2005 16.90 16.90 16.58 16.67 247,069 -0.14(-0.80%)
Dec 27, 2005 16.90 16.90 16.78 16.80 18,083 -0.14(-0.85%)
Dec 23, 2005 16.78 16.95 16.78 16.95 171,187 +0.05(+0.27%)
Dec 22, 2005 17.19 17.32 16.89 16.90 74,543 -0.18(-1.06%)
Dec 21, 2005 17.13 17.26 16.99 17.08 42,398 -0.05(-0.26%)
Dec 20, 2005 17.04 17.22 17.03 17.13 38,965 +0.02(+0.11%)
Dec 19, 2005 17.04 17.13 16.96 17.11 30,150 -0.11(-0.63%)
Dec 16, 2005 17.15 17.40 17.04 17.22 108,559 +0.00(+0.00%)
Dec 15, 2005 17.07 17.28 16.95 17.22 47,079 +0.09(+0.53%)
Dec 14, 2005 17.21 17.41 17.08 17.13 28,230 +0.03(+0.16%)
Dec 13, 2005 17.39 17.45 17.07 17.10 74,464 -0.24(-1.40%)
Dec 12, 2005 17.09 17.45 16.94 17.34 58,373 +0.32(+1.85%)
Dec 09, 2005 16.90 17.13 16.90 17.03 33,768 -0.01(-0.05%)
Dec 08, 2005 17.12 17.35 16.95 17.04 22,611 -0.11(-0.63%)
Dec 07, 2005 17.10 17.23 17.08 17.14 51,309 +0.00(+0.00%)
Dec 06, 2005 17.29 17.33 17.07 17.14 60,635 +0.05(+0.26%)
Dec 05, 2005 17.00 17.21 16.95 17.10 36,993 -0.03(-0.16%)
Dec 02, 2005 17.04 17.21 16.91 17.13 54,518 -0.25(-1.45%)
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.