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, 2014 10.43 10.68 10.37 10.48 124,814 +0.08(+0.72%)
Feb 27, 2014 10.32 10.50 10.28 10.40 160,795 +0.08(+0.73%)
Feb 26, 2014 10.34 10.46 10.28 10.32 61,159 +0.03(+0.27%)
Feb 25, 2014 10.40 10.45 10.28 10.30 24,039 -0.13(-1.26%)
Feb 24, 2014 10.47 10.63 10.38 10.43 112,087 -0.02(-0.18%)
Feb 21, 2014 10.56 10.61 10.17 10.45 162,905 -0.08(-0.71%)
Feb 20, 2014 10.61 10.65 10.32 10.52 52,998 -0.08(-0.80%)
Feb 19, 2014 10.60 10.69 10.56 10.61 118,981 -0.07(-0.62%)
Feb 18, 2014 10.42 10.68 10.35 10.67 107,965 +0.30(+2.90%)
Feb 14, 2014 10.19 10.37 10.37 10.37 44,319 +0.16(+1.56%)
Feb 13, 2014 9.978 10.26 9.931 10.21 31,621 +0.11(+1.11%)
Feb 12, 2014 10.12 10.27 9.893 10.10 69,857 +0.02(+0.19%)
Feb 11, 2014 10.24 10.27 10.01 10.08 47,994 -0.12(-1.20%)
Feb 10, 2014 9.912 10.23 9.837 10.20 113,124 +0.31(+3.13%)
Feb 07, 2014 9.921 10.02 9.827 9.893 91,099 +0.02(+0.19%)
Feb 06, 2014 9.893 9.949 9.818 9.874 64,017 +0.02(+0.19%)
Feb 05, 2014 9.715 9.987 9.612 9.856 133,045 +0.11(+1.16%)
Feb 04, 2014 9.809 10.02 9.659 9.743 162,536 -0.04(-0.38%)
Feb 03, 2014 9.912 10.09 9.452 9.781 211,857 -0.13(-1.33%)
Jan 31, 2014 9.931 10.14 9.771 9.912 173,140 -0.23(-2.31%)
Jan 30, 2014 10.10 10.48 9.912 10.15 80,940 +0.17(+1.69%)
Jan 29, 2014 10.32 10.39 9.949 9.978 87,566 -0.42(-4.06%)
Jan 28, 2014 10.32 10.46 10.14 10.40 145,570 +0.08(+0.73%)
Jan 27, 2014 10.65 10.65 9.865 10.32 139,169 -0.26(-2.48%)
Jan 24, 2014 11.03 11.28 10.40 10.59 127,008 -0.59(-5.29%)
Jan 23, 2014 11.30 11.30 10.86 11.18 90,151 -0.24(-2.10%)
Jan 22, 2014 11.56 11.65 11.32 11.42 99,005 -0.18(-1.53%)
Jan 21, 2014 11.20 11.63 11.14 11.60 141,185 +0.51(+4.56%)
Jan 17, 2014 11.08 11.09 11.09 11.09 60,474 -0.01(-0.08%)
Jan 16, 2014 11.10 11.23 10.97 11.10 50,674 -0.06(-0.50%)
Jan 15, 2014 10.81 11.21 10.84 11.16 55,629 +0.35(+3.20%)
Jan 14, 2014 10.88 10.95 10.73 10.81 71,669 +0.01(+0.09%)
Jan 13, 2014 10.87 11.00 10.70 10.80 127,281 -0.13(-1.20%)
Jan 10, 2014 11.08 11.08 10.78 10.93 140,735 -0.13(-1.18%)
Jan 09, 2014 11.11 11.19 10.87 11.06 43,821 +0.02(+0.17%)
Jan 08, 2014 11.04 11.23 10.86 11.04 129,896 -0.05(-0.42%)
Jan 07, 2014 11.05 11.26 10.91 11.09 95,325 +0.06(+0.51%)
Jan 06, 2014 11.20 11.25 10.95 11.03 170,613 -0.14(-1.26%)
Jan 03, 2014 11.43 11.43 10.89 11.18 144,692 -0.24(-2.13%)
Jan 02, 2014 11.11 11.42 10.96 11.42 156,402 +0.22(+2.01%)
Dec 31, 2013 11.09 11.19 11.19 11.19 85,796 +0.16(+1.44%)
Dec 30, 2013 11.07 11.19 10.98 11.03 69,927 +0.00(+0.00%)
Dec 27, 2013 11.38 11.38 11.00 11.03 39,048 -0.29(-2.56%)
Dec 26, 2013 11.41 11.46 11.23 11.32 84,389 +0.00(+0.00%)
Dec 24, 2013 11.31 11.46 11.23 11.32 62,962 +0.00(+0.00%)
Dec 23, 2013 10.92 11.41 10.85 11.32 83,659 +0.50(+4.58%)
Dec 20, 2013 10.55 11.03 10.45 10.83 289,699 +0.34(+3.21%)
Dec 19, 2013 10.56 10.56 10.36 10.49 56,552 -0.11(-1.06%)
Dec 18, 2013 10.42 10.62 10.28 10.60 61,583 +0.18(+1.71%)
Dec 17, 2013 10.66 10.66 10.42 10.43 32,474 -0.23(-2.19%)
Dec 16, 2013 10.48 10.67 9.827 10.66 51,768 +0.22(+2.15%)
Dec 13, 2013 10.30 10.47 10.27 10.44 118,498 +0.17(+1.64%)
Dec 12, 2013 10.30 10.41 10.20 10.27 63,506 -0.06(-0.54%)
Dec 11, 2013 10.42 10.42 10.18 10.32 85,080 -0.10(-0.99%)
Dec 10, 2013 10.53 10.55 10.27 10.43 142,291 -0.16(-1.50%)
Dec 09, 2013 10.74 10.74 10.36 10.59 92,009 -0.14(-1.31%)
Dec 06, 2013 10.55 10.78 10.48 10.73 0 +0.31(+2.97%)
Dec 05, 2013 10.37 10.55 10.25 10.42 0 +0.02(+0.18%)
Dec 04, 2013 10.42 10.55 10.30 10.40 0 -0.03(-0.27%)
Dec 03, 2013 10.56 10.67 10.31 10.43 0 -0.18(-1.68%)
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.