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, 2012 5.556 5.601 5.336 5.336 85,341 -0.21(-3.80%)
Feb 28, 2012 5.556 5.610 5.501 5.547 46,978 -0.01(-0.16%)
Feb 27, 2012 5.537 5.611 5.492 5.556 42,026 -0.06(-1.14%)
Feb 24, 2012 5.720 5.720 5.492 5.620 44,291 -0.11(-1.92%)
Feb 23, 2012 5.501 5.730 5.501 5.730 46,628 +0.24(+4.33%)
Feb 22, 2012 5.666 5.666 5.473 5.492 90,700 -0.19(-3.38%)
Feb 21, 2012 5.702 5.766 5.629 5.684 79,909 -0.02(-0.32%)
Feb 17, 2012 5.675 5.730 5.592 5.702 189,156 +0.04(+0.65%)
Feb 16, 2012 5.501 5.858 5.501 5.666 103,139 +0.16(+3.00%)
Feb 15, 2012 5.574 5.647 5.464 5.501 89,914 -0.05(-0.83%)
Feb 14, 2012 5.583 5.611 5.483 5.547 66,990 -0.08(-1.46%)
Feb 13, 2012 5.620 5.684 5.574 5.629 69,941 +0.09(+1.65%)
Feb 10, 2012 5.547 5.666 5.528 5.537 42,488 -0.10(-1.79%)
Feb 09, 2012 5.766 5.766 5.592 5.638 107,044 -0.11(-1.91%)
Feb 08, 2012 5.766 5.894 5.684 5.748 110,980 -0.01(-0.16%)
Feb 07, 2012 5.702 5.876 5.675 5.757 47,493 +0.06(+1.13%)
Feb 06, 2012 5.766 5.812 5.620 5.693 118,073 -0.12(-2.05%)
Feb 03, 2012 5.702 5.940 5.583 5.812 594,808 +0.23(+4.10%)
Feb 02, 2012 5.583 5.601 5.537 5.583 105,693 +0.02(+0.33%)
Feb 01, 2012 5.537 5.638 5.473 5.565 250,301 +0.09(+1.67%)
Jan 31, 2012 5.647 5.730 5.446 5.473 113,343 -0.13(-2.29%)
Jan 30, 2012 5.647 5.711 5.565 5.601 62,128 -0.10(-1.77%)
Jan 27, 2012 6.087 6.087 5.592 5.702 169,717 +0.11(+1.96%)
Jan 26, 2012 5.803 5.821 5.565 5.592 127,989 -0.18(-3.17%)
Jan 25, 2012 5.684 5.794 5.657 5.775 105,543 +0.06(+1.12%)
Jan 24, 2012 5.629 5.721 5.593 5.711 120,809 +0.02(+0.32%)
Jan 23, 2012 5.748 5.766 5.620 5.693 54,285 -0.05(-0.80%)
Jan 20, 2012 5.657 5.794 5.657 5.739 119,622 +0.07(+1.29%)
Jan 19, 2012 5.748 5.812 5.620 5.666 114,659 -0.05(-0.80%)
Jan 18, 2012 5.510 5.775 5.510 5.711 99,754 +0.18(+3.31%)
Jan 17, 2012 5.574 5.638 5.518 5.529 77,392 +0.00(+0.00%)
Jan 13, 2012 5.538 5.574 5.483 5.529 76,624 -0.10(-1.79%)
Jan 12, 2012 5.574 5.638 5.501 5.629 52,344 +0.05(+0.98%)
Jan 11, 2012 5.529 5.620 5.492 5.574 94,883 +0.02(+0.33%)
Jan 10, 2012 5.583 5.657 5.520 5.556 205,893 +0.03(+0.50%)
Jan 09, 2012 5.474 5.565 5.474 5.529 73,936 +0.08(+1.51%)
Jan 06, 2012 5.392 5.547 5.309 5.446 136,932 +0.04(+0.68%)
Jan 05, 2012 5.328 5.483 5.145 5.410 104,874 +0.02(+0.34%)
Jan 04, 2012 5.236 5.392 5.117 5.392 102,446 +0.12(+2.25%)
Dec 30, 2011 5.136 5.337 5.136 5.273 123,213 +0.11(+2.12%)
Dec 29, 2011 5.063 5.200 5.063 5.163 71,739 +0.11(+2.17%)
Dec 28, 2011 5.017 5.063 4.953 5.053 68,101 +0.06(+1.28%)
Dec 27, 2011 4.980 5.008 4.853 4.990 45,063 +0.00(+0.00%)
Dec 23, 2011 5.117 5.117 4.980 4.990 28,756 -0.13(-2.50%)
Dec 21, 2011 5.181 5.255 4.907 5.117 49,130 -0.08(-1.58%)
Dec 20, 2011 4.935 5.223 4.880 5.200 125,055 +0.41(+8.59%)
Dec 19, 2011 5.145 5.191 4.770 4.788 131,363 -0.29(-5.76%)
Dec 16, 2011 5.117 5.145 5.008 5.081 189,587 +0.02(+0.36%)
Dec 15, 2011 5.063 5.117 4.944 5.063 70,340 -0.04(-0.72%)
Dec 14, 2011 5.026 5.163 4.962 5.099 104,355 +0.01(+0.18%)
Dec 13, 2011 5.172 5.218 5.063 5.090 89,045 -0.04(-0.71%)
Dec 12, 2011 5.099 5.154 4.953 5.127 56,979 -0.05(-1.06%)
Dec 09, 2011 4.916 5.255 4.916 5.181 77,412 +0.30(+6.18%)
Dec 08, 2011 5.117 5.117 4.862 4.880 70,386 -0.27(-5.32%)
Dec 07, 2011 5.099 5.200 4.944 5.154 53,095 -0.01(-0.18%)
Dec 06, 2011 5.191 5.209 4.999 5.163 67,822 -0.03(-0.53%)
Dec 05, 2011 5.044 5.227 5.008 5.191 113,862 +0.24(+4.80%)
Dec 02, 2011 4.898 4.985 4.788 4.953 75,801 +0.13(+2.65%)
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.