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 29, 2008 11.51 12.10 10.94 11.08 120,115 -0.59(-5.10%)
Feb 28, 2008 11.89 12.21 11.65 11.67 61,486 -0.30(-2.48%)
Feb 27, 2008 11.77 12.23 11.77 11.97 63,590 +0.05(+0.45%)
Feb 26, 2008 11.70 12.18 11.54 11.92 50,546 +0.12(+0.99%)
Feb 25, 2008 11.78 11.96 11.56 11.80 66,839 +0.00(+0.00%)
Feb 22, 2008 12.08 12.14 11.68 11.80 115,735 -0.30(-2.46%)
Feb 21, 2008 12.20 12.45 12.02 12.10 55,087 +0.02(+0.15%)
Feb 20, 2008 11.94 12.14 11.94 12.08 86,155 +0.07(+0.60%)
Feb 19, 2008 12.19 12.44 11.94 12.01 42,447 +0.03(+0.23%)
Feb 18, 2008 11.98 12.51 11.95 11.98 89,774 +0.00(+0.00%)
Feb 15, 2008 11.98 12.51 11.95 11.98 89,774 -0.09(-0.75%)
Feb 14, 2008 12.48 12.59 12.02 12.07 79,224 -0.36(-2.90%)
Feb 13, 2008 12.37 12.58 12.21 12.43 78,957 +0.21(+1.70%)
Feb 12, 2008 12.09 12.62 12.03 12.22 60,074 +0.19(+1.57%)
Feb 11, 2008 12.20 12.34 11.96 12.03 57,348 -0.19(-1.55%)
Feb 08, 2008 12.62 12.82 12.20 12.22 64,750 -0.48(-3.76%)
Feb 07, 2008 12.32 12.89 12.29 12.70 60,523 +0.28(+2.25%)
Feb 06, 2008 12.37 12.57 12.29 12.42 116,781 +0.18(+1.47%)
Feb 05, 2008 12.48 12.84 12.24 12.24 103,610 -0.52(-4.10%)
Feb 04, 2008 12.87 12.87 12.41 12.76 82,300 -0.12(-0.91%)
Feb 01, 2008 12.84 12.93 12.54 12.88 131,104 -0.01(-0.07%)
Jan 31, 2008 12.09 13.35 12.09 12.89 221,984 +0.58(+4.68%)
Jan 30, 2008 12.29 12.73 12.20 12.31 148,583 +0.08(+0.66%)
Jan 29, 2008 12.47 12.47 11.99 12.23 139,305 -0.14(-1.17%)
Jan 28, 2008 12.35 12.55 11.87 12.38 181,425 -0.17(-1.36%)
Jan 25, 2008 13.77 14.12 11.94 12.55 224,270 -1.40(-10.02%)
Jan 24, 2008 14.02 14.27 13.85 13.94 89,131 -0.17(-1.21%)
Jan 23, 2008 12.59 14.45 12.22 14.12 258,648 +1.64(+13.15%)
Jan 22, 2008 12.06 13.19 12.06 12.47 245,859 +0.46(+3.83%)
Jan 21, 2008 11.94 12.52 11.78 12.02 67,951 +0.00(+0.00%)
Jan 18, 2008 11.94 12.52 11.78 12.02 67,951 +0.06(+0.53%)
Jan 17, 2008 12.67 12.67 11.95 11.95 46,740 -0.74(-5.82%)
Jan 16, 2008 11.93 13.10 11.93 12.69 88,586 +0.76(+6.34%)
Jan 15, 2008 12.27 12.27 11.78 11.93 33,606 -0.53(-4.27%)
Jan 14, 2008 12.97 12.97 12.02 12.47 47,206 +0.54(+4.53%)
Jan 11, 2008 12.51 13.10 11.93 11.93 59,170 -0.66(-5.23%)
Jan 10, 2008 12.36 12.84 12.21 12.58 81,836 +0.05(+0.43%)
Jan 09, 2008 12.39 12.65 11.83 12.53 175,292 +0.10(+0.80%)
Jan 08, 2008 13.26 13.74 12.42 12.43 120,822 -0.79(-6.00%)
Jan 07, 2008 12.71 13.64 12.56 13.22 86,521 +0.59(+4.71%)
Jan 04, 2008 12.83 13.08 12.20 12.63 117,948 -0.09(-0.71%)
Jan 03, 2008 13.28 13.40 12.68 12.72 50,947 -0.56(-4.21%)
Jan 02, 2008 13.34 13.94 13.18 13.28 113,616 -0.13(-0.94%)
Jan 01, 2008 13.41 13.78 13.18 13.40 64,963 +0.00(+0.00%)
Dec 31, 2007 13.41 13.78 13.18 13.40 64,963 -0.13(-0.93%)
Dec 28, 2007 14.14 14.45 13.53 13.53 52,014 -0.41(-2.91%)
Dec 27, 2007 14.90 14.90 13.94 13.94 61,635 -1.07(-7.15%)
Dec 26, 2007 14.85 15.08 14.21 15.01 73,216 +0.02(+0.12%)
Dec 24, 2007 14.47 14.99 14.30 14.99 65,500 +0.41(+2.84%)
Dec 21, 2007 14.35 14.86 14.21 14.58 241,759 +0.62(+4.46%)
Dec 20, 2007 13.67 14.00 13.13 13.95 83,142 +0.45(+3.34%)
Dec 19, 2007 13.73 13.80 13.35 13.50 112,164 -0.23(-1.71%)
Dec 18, 2007 12.94 14.06 12.89 13.74 120,432 +0.95(+7.40%)
Dec 17, 2007 13.12 13.25 12.79 12.79 57,320 -0.44(-3.34%)
Dec 14, 2007 13.75 13.75 13.06 13.23 144,906 -0.68(-4.92%)
Dec 13, 2007 13.59 13.96 13.31 13.92 42,752 +0.22(+1.58%)
Dec 12, 2007 14.03 14.16 13.46 13.70 67,195 +0.08(+0.60%)
Dec 11, 2007 14.25 14.72 13.61 13.62 66,090 -0.53(-3.76%)
Dec 10, 2007 14.36 14.54 14.10 14.15 48,112 -0.21(-1.44%)
Dec 07, 2007 14.49 14.52 14.24 14.36 35,378 -0.06(-0.44%)
Dec 06, 2007 14.12 14.43 14.12 14.42 105,417 +0.24(+1.72%)
Dec 05, 2007 14.13 14.20 13.65 14.18 76,053 +0.28(+2.01%)
Dec 04, 2007 13.95 14.14 13.82 13.90 46,823 -0.10(-0.71%)
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.