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, 2009 4.128 4.462 4.074 4.254 77,454 +0.05(+1.07%)
Feb 26, 2009 4.516 4.831 4.200 4.209 58,268 -0.42(-9.14%)
Feb 25, 2009 4.471 4.777 4.300 4.633 91,089 +0.13(+2.80%)
Feb 24, 2009 3.984 4.678 3.804 4.507 206,326 +0.59(+14.94%)
Feb 23, 2009 3.957 4.160 3.768 3.921 77,080 +0.01(+0.23%)
Feb 20, 2009 3.885 4.065 3.734 3.912 104,030 -0.05(-1.36%)
Feb 19, 2009 4.327 4.345 3.966 3.966 136,844 -0.30(-6.98%)
Feb 18, 2009 4.318 4.525 4.263 4.263 124,469 -0.08(-1.87%)
Feb 17, 2009 4.426 4.570 4.345 4.345 112,987 -0.29(-6.23%)
Feb 13, 2009 4.660 4.678 4.435 4.633 114,746 -0.05(-1.15%)
Feb 12, 2009 4.128 4.849 4.101 4.687 237,892 +0.28(+6.34%)
Feb 11, 2009 4.534 4.642 4.336 4.408 151,403 -0.10(-2.20%)
Feb 10, 2009 4.840 4.985 4.507 4.507 149,529 -0.39(-7.92%)
Feb 09, 2009 5.030 5.111 4.822 4.894 96,638 -0.18(-3.55%)
Feb 06, 2009 4.534 5.174 4.507 5.075 283,882 +0.52(+11.49%)
Feb 05, 2009 4.498 4.705 4.281 4.552 447,585 +0.18(+4.12%)
Feb 04, 2009 4.263 4.534 4.227 4.372 134,295 +0.14(+3.41%)
Feb 03, 2009 4.444 4.741 4.119 4.227 213,975 -0.23(-5.06%)
Feb 02, 2009 4.209 4.795 3.912 4.453 129,079 +0.17(+4.00%)
Jan 30, 2009 4.543 4.543 4.272 4.281 149,708 -0.21(-4.62%)
Jan 29, 2009 4.732 4.732 4.363 4.489 227,705 -0.31(-6.39%)
Jan 28, 2009 4.354 4.903 4.354 4.795 354,089 +0.57(+13.43%)
Jan 27, 2009 4.958 5.201 4.128 4.227 430,858 -0.51(-10.84%)
Jan 26, 2009 4.985 6.400 4.624 4.741 468,271 -0.22(-4.36%)
Jan 23, 2009 5.336 5.579 4.597 4.958 386,821 -0.22(-4.18%)
Jan 22, 2009 5.093 5.534 5.039 5.174 103,638 -0.06(-1.20%)
Jan 21, 2009 5.634 6.012 5.075 5.237 202,889 -0.19(-3.49%)
Jan 20, 2009 6.904 6.904 5.354 5.426 150,341 -1.65(-23.31%)
Jan 16, 2009 7.211 7.571 6.787 7.076 55,471 -0.04(-0.51%)
Jan 15, 2009 7.247 7.382 6.841 7.112 82,518 -0.16(-2.23%)
Jan 14, 2009 7.734 7.770 6.995 7.274 83,874 -0.78(-9.63%)
Jan 13, 2009 7.959 8.112 7.941 8.049 23,283 -0.01(-0.11%)
Jan 12, 2009 8.347 8.653 7.973 8.058 50,988 -0.35(-4.18%)
Jan 09, 2009 8.942 8.996 8.410 8.410 135,372 -0.59(-6.61%)
Jan 08, 2009 8.193 9.005 8.193 9.005 40,205 +0.77(+9.30%)
Jan 07, 2009 8.311 8.329 8.040 8.238 24,255 -0.25(-2.97%)
Jan 06, 2009 8.410 8.707 8.112 8.491 40,304 +0.23(+2.73%)
Jan 05, 2009 8.653 8.653 8.085 8.266 32,497 -0.35(-4.08%)
Jan 02, 2009 8.797 8.978 8.275 8.617 67,627 -0.16(-1.85%)
Dec 31, 2008 7.779 8.915 7.553 8.779 123,034 +1.02(+13.12%)
Dec 30, 2008 7.860 8.031 7.436 7.761 97,438 -0.11(-1.37%)
Dec 29, 2008 8.401 8.572 7.806 7.869 47,774 -0.55(-6.53%)
Dec 26, 2008 8.311 8.419 8.013 8.419 12,262 +0.15(+1.85%)
Dec 24, 2008 8.067 8.383 7.946 8.266 8,745 +0.21(+2.57%)
Dec 23, 2008 8.446 8.455 7.914 8.058 50,113 -0.27(-3.25%)
Dec 22, 2008 8.716 8.716 7.896 8.329 64,601 -0.32(-3.65%)
Dec 19, 2008 9.356 9.356 8.320 8.644 172,630 -0.32(-3.52%)
Dec 18, 2008 8.933 9.077 8.455 8.960 70,037 +0.03(+0.30%)
Dec 17, 2008 8.617 9.104 8.464 8.933 117,588 -0.08(-0.90%)
Dec 16, 2008 7.887 9.014 7.842 9.014 87,046 +1.04(+12.99%)
Dec 15, 2008 8.915 8.969 7.671 7.977 65,331 -0.93(-10.43%)
Dec 12, 2008 7.806 8.942 7.797 8.905 79,833 +0.82(+10.15%)
Dec 11, 2008 8.635 9.050 7.914 8.085 57,954 -0.74(-8.38%)
Dec 10, 2008 8.626 9.104 8.482 8.824 29,211 +0.32(+3.71%)
Dec 09, 2008 8.797 9.672 8.455 8.509 50,478 -0.46(-5.13%)
Dec 08, 2008 8.860 9.536 8.338 8.969 63,326 +0.46(+5.40%)
Dec 05, 2008 8.248 8.851 7.662 8.509 85,791 +0.06(+0.75%)
Dec 04, 2008 8.761 9.257 8.211 8.446 59,136 -0.56(-6.21%)
Dec 03, 2008 8.338 9.014 8.094 9.005 39,647 +0.34(+3.95%)
Dec 02, 2008 7.977 8.770 7.797 8.662 39,770 +0.91(+11.74%)
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.