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 26, 2010 5.329 5.374 5.283 5.338 204,678 +0.00(+0.00%)
Feb 25, 2010 5.311 5.347 5.202 5.338 85,689 -0.07(-1.34%)
Feb 24, 2010 5.428 5.446 5.383 5.410 75,422 -0.01(-0.17%)
Feb 23, 2010 5.419 5.419 5.229 5.419 133,172 +0.00(+0.00%)
Feb 22, 2010 5.446 5.527 5.338 5.419 753,727 -0.01(-0.17%)
Feb 19, 2010 5.482 5.559 5.329 5.428 227,218 -0.05(-0.99%)
Feb 18, 2010 5.274 5.526 5.148 5.482 215,230 +0.21(+3.94%)
Feb 17, 2010 5.311 5.500 5.184 5.274 202,822 -0.05(-1.02%)
Feb 16, 2010 5.031 5.374 5.013 5.329 128,938 +0.31(+6.12%)
Feb 12, 2010 4.904 5.022 5.022 5.022 137,406 +0.06(+1.28%)
Feb 11, 2010 4.832 4.958 4.787 4.958 169,865 +0.10(+2.04%)
Feb 10, 2010 4.805 4.886 4.742 4.859 122,749 +0.03(+0.56%)
Feb 09, 2010 4.877 4.877 4.778 4.832 77,482 +0.03(+0.56%)
Feb 08, 2010 4.877 4.877 4.742 4.805 145,447 -0.06(-1.30%)
Feb 05, 2010 4.778 4.904 4.687 4.868 267,571 +0.09(+1.89%)
Feb 04, 2010 4.886 4.886 4.733 4.778 194,106 -0.15(-3.11%)
Feb 03, 2010 4.967 5.003 4.868 4.931 109,305 -0.05(-0.91%)
Feb 02, 2010 4.967 5.040 4.895 4.976 128,413 +0.02(+0.36%)
Feb 01, 2010 4.823 5.003 4.809 4.958 257,886 +0.14(+2.81%)
Jan 29, 2010 4.696 4.877 4.516 4.823 428,439 +0.22(+4.71%)
Jan 28, 2010 4.579 4.624 4.471 4.606 317,261 +0.06(+1.39%)
Jan 27, 2010 4.462 4.570 4.435 4.543 112,512 +0.09(+2.02%)
Jan 26, 2010 4.390 4.507 4.374 4.453 161,534 +0.03(+0.61%)
Jan 25, 2010 4.372 4.444 4.263 4.426 102,234 +0.05(+1.24%)
Jan 22, 2010 4.128 4.462 4.038 4.372 402,165 +0.21(+4.98%)
Jan 21, 2010 4.056 4.191 4.011 4.164 132,381 +0.11(+2.67%)
Jan 20, 2010 4.065 4.146 4.011 4.056 68,300 -0.06(-1.53%)
Jan 19, 2010 3.957 4.173 3.948 4.119 183,297 +0.15(+3.86%)
Jan 15, 2010 4.146 3.966 3.966 3.966 113,494 -0.17(-4.14%)
Jan 14, 2010 3.975 4.137 3.948 4.137 75,135 +0.16(+4.08%)
Jan 13, 2010 3.885 3.984 3.867 3.975 89,040 +0.12(+3.04%)
Jan 12, 2010 3.894 3.903 3.831 3.858 87,785 -0.06(-1.61%)
Jan 11, 2010 4.047 4.056 3.903 3.921 78,592 -0.11(-2.68%)
Jan 08, 2010 4.011 4.047 3.966 4.029 32,687 -0.01(-0.22%)
Jan 07, 2010 3.921 4.047 3.921 4.038 74,512 +0.12(+2.99%)
Jan 06, 2010 4.020 4.072 3.885 3.921 159,169 -0.09(-2.25%)
Jan 05, 2010 4.200 4.218 4.011 4.011 191,103 -0.18(-4.30%)
Jan 04, 2010 4.327 4.354 4.101 4.191 194,277 -0.09(-2.11%)
Dec 31, 2009 4.101 4.281 4.281 4.281 98,960 +0.14(+3.49%)
Dec 30, 2009 4.047 4.146 3.993 4.137 168,402 +0.08(+2.00%)
Dec 29, 2009 4.137 4.191 4.002 4.056 115,270 -0.05(-1.32%)
Dec 28, 2009 4.029 4.191 4.029 4.110 82,624 +0.09(+2.24%)
Dec 24, 2009 4.137 4.137 4.020 4.020 179,480 -0.09(-2.19%)
Dec 23, 2009 4.390 4.390 3.966 4.110 482,601 -0.28(-6.37%)
Dec 22, 2009 3.975 4.417 3.912 4.390 247,596 +0.42(+10.68%)
Dec 21, 2009 3.993 4.128 3.912 3.966 322,886 -0.01(-0.23%)
Dec 18, 2009 4.092 4.137 3.957 3.975 304,271 -0.08(-2.00%)
Dec 17, 2009 4.209 4.254 4.029 4.056 63,400 -0.18(-4.26%)
Dec 16, 2009 4.507 4.507 4.227 4.236 131,959 -0.23(-5.05%)
Dec 15, 2009 4.318 4.507 4.236 4.462 164,208 +0.12(+2.70%)
Dec 14, 2009 4.200 4.345 4.013 4.345 90,454 +0.14(+3.43%)
Dec 11, 2009 4.056 4.200 4.029 4.200 51,012 +0.10(+2.42%)
Dec 10, 2009 4.056 4.110 3.903 4.101 114,863 +0.05(+1.34%)
Dec 09, 2009 4.101 4.191 4.047 4.047 56,164 -0.06(-1.54%)
Dec 08, 2009 3.921 4.164 3.894 4.110 147,590 +0.15(+3.87%)
Dec 07, 2009 3.912 3.966 3.858 3.957 186,534 +0.04(+0.92%)
Dec 04, 2009 3.840 3.921 3.795 3.921 176,666 +0.17(+4.57%)
Dec 03, 2009 3.786 3.822 3.660 3.750 88,993 -0.02(-0.48%)
Dec 02, 2009 3.623 3.813 3.623 3.768 172,169 +0.15(+4.24%)
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.