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, 2013 7.585 7.696 7.557 7.687 101,602 +0.06(+0.85%)
Feb 27, 2013 7.483 7.678 7.464 7.622 64,572 +0.11(+1.48%)
Feb 26, 2013 7.529 7.576 7.335 7.511 61,374 +0.04(+0.50%)
Feb 25, 2013 7.743 7.743 7.450 7.474 98,957 -0.20(-2.66%)
Feb 22, 2013 7.696 7.743 7.603 7.678 62,902 +0.04(+0.49%)
Feb 21, 2013 7.501 7.845 7.501 7.641 98,607 +0.14(+1.85%)
Feb 20, 2013 7.863 7.882 7.344 7.501 319,092 -0.37(-4.71%)
Feb 19, 2013 7.520 7.882 7.335 7.872 105,669 +0.33(+4.43%)
Feb 15, 2013 7.446 7.557 7.362 7.539 85,198 +0.15(+2.01%)
Feb 14, 2013 7.390 7.464 7.362 7.390 32,886 -0.04(-0.50%)
Feb 13, 2013 7.492 7.492 7.293 7.427 45,688 -0.11(-1.48%)
Feb 12, 2013 7.455 7.576 7.400 7.539 20,892 +0.08(+1.12%)
Feb 11, 2013 7.427 7.492 7.297 7.455 25,756 +0.00(+0.00%)
Feb 08, 2013 7.474 7.539 7.399 7.455 35,379 -0.03(-0.37%)
Feb 07, 2013 7.474 7.520 7.390 7.483 25,549 -0.02(-0.25%)
Feb 06, 2013 7.594 7.594 7.474 7.501 45,976 -0.09(-1.22%)
Feb 04, 2013 7.631 7.659 7.464 7.594 96,702 -0.03(-0.36%)
Feb 01, 2013 7.622 7.650 7.493 7.622 71,542 +0.06(+0.74%)
Jan 31, 2013 7.483 7.641 7.381 7.566 100,529 +0.09(+1.24%)
Jan 30, 2013 7.566 7.603 7.381 7.474 98,802 -0.10(-1.35%)
Jan 29, 2013 7.511 7.622 7.381 7.576 77,258 +0.00(+0.00%)
Jan 28, 2013 7.260 7.705 7.228 7.576 337,208 +0.41(+5.69%)
Jan 25, 2013 7.019 7.168 6.741 7.168 181,166 +0.15(+2.11%)
Jan 24, 2013 7.019 7.056 6.815 7.019 92,092 +0.05(+0.66%)
Jan 23, 2013 7.075 7.093 6.946 6.973 56,452 -0.10(-1.44%)
Jan 22, 2013 7.084 7.130 6.945 7.075 54,502 -0.03(-0.39%)
Jan 18, 2013 7.084 7.158 7.029 7.102 50,292 +0.01(+0.13%)
Jan 17, 2013 7.038 7.167 7.001 7.093 92,862 +0.10(+1.45%)
Jan 16, 2013 7.093 7.172 6.954 6.991 150,849 -0.14(-1.94%)
Jan 15, 2013 7.075 7.147 7.001 7.130 65,765 +0.00(+0.00%)
Jan 14, 2013 7.084 7.176 6.936 7.130 85,890 +0.05(+0.65%)
Jan 11, 2013 7.158 7.158 6.991 7.084 74,226 -0.06(-0.78%)
Jan 10, 2013 7.130 7.158 7.038 7.139 65,256 +0.02(+0.26%)
Jan 09, 2013 7.065 7.121 7.019 7.121 29,180 +0.09(+1.31%)
Jan 08, 2013 7.047 7.065 6.945 7.028 126,418 -0.05(-0.65%)
Jan 07, 2013 7.084 7.133 7.019 7.075 27,797 -0.06(-0.91%)
Jan 04, 2013 7.158 7.176 7.047 7.139 73,555 +0.04(+0.52%)
Jan 03, 2013 7.111 7.167 7.010 7.102 110,402 +0.01(+0.13%)
Jan 02, 2013 7.158 7.176 7.001 7.093 210,561 +0.18(+2.67%)
Dec 31, 2012 6.834 6.927 6.788 6.908 41,424 +0.10(+1.49%)
Dec 28, 2012 6.797 6.927 6.742 6.807 33,007 -0.01(-0.14%)
Dec 27, 2012 6.751 6.834 6.677 6.816 71,336 +0.09(+1.37%)
Dec 26, 2012 6.761 6.890 6.557 6.724 93,892 -0.06(-0.95%)
Dec 24, 2012 6.816 6.918 6.761 6.788 20,205 -0.05(-0.68%)
Dec 21, 2012 6.705 6.871 6.640 6.834 274,815 +0.06(+0.95%)
Dec 20, 2012 6.816 6.927 6.650 6.770 108,449 -0.06(-0.95%)
Dec 19, 2012 6.761 6.899 6.724 6.834 91,662 +0.06(+0.82%)
Dec 18, 2012 6.659 6.834 6.428 6.779 91,480 +0.11(+1.66%)
Dec 17, 2012 6.493 6.668 6.465 6.668 62,033 +0.22(+3.44%)
Dec 14, 2012 6.336 6.447 6.243 6.447 172,667 +0.07(+1.16%)
Dec 13, 2012 6.391 6.428 6.216 6.373 85,422 -0.03(-0.43%)
Dec 12, 2012 6.585 6.594 6.391 6.400 79,256 -0.18(-2.80%)
Dec 11, 2012 6.659 6.659 6.474 6.585 92,700 +0.03(+0.42%)
Dec 10, 2012 6.474 6.557 6.410 6.557 61,973 +0.06(+1.00%)
Dec 07, 2012 6.520 6.520 6.382 6.493 56,306 +0.02(+0.29%)
Dec 06, 2012 6.474 6.548 6.382 6.474 49,143 -0.03(-0.43%)
Dec 05, 2012 6.585 6.585 6.447 6.502 31,904 -0.05(-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.