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, 2018 19.11 19.20 18.77 18.78 144,970 -0.28(-1.46%)
Feb 27, 2018 19.43 19.69 19.06 19.06 81,994 -0.40(-2.04%)
Feb 26, 2018 19.58 19.58 19.29 19.45 68,363 -0.06(-0.30%)
Feb 23, 2018 19.46 19.56 19.23 19.51 41,695 +0.16(+0.82%)
Feb 22, 2018 19.71 19.71 19.34 19.36 65,541 -0.30(-1.51%)
Feb 21, 2018 19.34 19.79 19.34 19.65 94,077 +0.38(+1.95%)
Feb 20, 2018 19.47 19.70 19.23 19.28 85,824 -0.31(-1.57%)
Feb 16, 2018 19.58 19.58 19.58 0 +0.27(+1.38%)
Feb 15, 2018 19.31 19.63 19.18 19.32 148,494 +0.20(+1.04%)
Feb 14, 2018 18.75 19.21 18.75 19.12 179,464 +0.22(+1.15%)
Feb 13, 2018 18.65 19.00 18.65 18.90 101,377 +0.13(+0.69%)
Feb 12, 2018 18.94 19.01 18.48 18.77 105,089 -0.10(-0.52%)
Feb 09, 2018 18.73 18.98 18.45 18.87 111,192 +0.37(+1.98%)
Feb 08, 2018 19.13 18.46 18.50 80,276 -0.62(-3.26%)
Feb 07, 2018 18.86 19.14 18.82 19.13 101,102 +0.24(+1.26%)
Feb 06, 2018 18.41 19.08 18.25 18.89 174,594 -0.25(-1.29%)
Feb 05, 2018 19.52 19.83 18.91 19.14 77,290 -0.63(-3.21%)
Feb 02, 2018 19.93 20.43 19.75 19.77 95,308 -0.24(-1.19%)
Feb 01, 2018 19.75 20.02 19.73 20.01 187,277 +0.14(+0.70%)
Jan 31, 2018 20.27 20.28 19.78 19.87 122,354 -0.31(-1.52%)
Jan 30, 2018 20.26 20.26 20.14 20.18 142,893 -0.32(-1.55%)
Jan 29, 2018 20.52 20.67 20.39 20.49 170,586 -0.06(-0.29%)
Jan 26, 2018 20.25 20.73 20.25 20.55 184,815 -0.47(-2.24%)
Jan 25, 2018 21.01 21.04 20.66 21.02 136,016 +0.16(+0.76%)
Jan 24, 2018 21.20 21.25 20.87 20.87 68,890 -0.27(-1.26%)
Jan 23, 2018 21.17 21.31 20.96 21.13 83,406 -0.04(-0.19%)
Jan 22, 2018 21.24 21.28 20.91 21.17 90,554 -0.22(-1.02%)
Jan 19, 2018 21.05 21.43 21.05 21.39 177,477 +0.28(+1.31%)
Jan 18, 2018 21.02 21.32 20.89 21.11 395,599 +0.06(+0.28%)
Jan 17, 2018 21.10 21.11 20.76 21.05 74,093 +0.07(+0.33%)
Jan 16, 2018 21.26 21.38 20.95 20.98 156,972 -0.17(-0.79%)
Jan 12, 2018 21.15 21.15 21.15 0 +0.11(+0.52%)
Jan 11, 2018 20.50 21.06 20.47 21.04 204,748 +0.56(+2.75%)
Jan 10, 2018 20.70 20.48 101,971 +0.09(+0.44%)
Jan 09, 2018 20.13 20.65 20.13 20.39 161,027 +0.27(+1.33%)
Jan 08, 2018 20.14 20.17 19.89 20.12 35,302 -0.03(-0.15%)
Jan 05, 2018 19.95 20.15 19.86 20.15 76,687 +0.27(+1.34%)
Jan 04, 2018 19.74 19.98 19.74 19.89 134,519 +0.26(+1.31%)
Jan 03, 2018 19.58 19.73 19.45 19.63 75,977 +0.08(+0.40%)
Jan 02, 2018 19.81 19.81 18.80 19.55 137,181 -0.20(-1.00%)
Dec 29, 2017 19.75 19.75 19.75 0 -0.36(-1.77%)
Dec 28, 2017 20.14 20.22 20.01 20.11 55,922 +0.04(+0.20%)
Dec 27, 2017 20.13 20.31 20.00 20.07 99,283 -0.07(-0.34%)
Dec 26, 2017 20.24 20.44 19.97 20.13 49,254 -0.15(-0.73%)
Dec 22, 2017 20.51 20.56 20.15 20.28 68,725 -0.21(-1.01%)
Dec 21, 2017 20.42 20.58 20.42 20.49 38,913 +0.13(+0.63%)
Dec 20, 2017 20.56 20.56 20.23 20.36 51,285 -0.10(-0.48%)
Dec 19, 2017 20.74 20.79 20.38 20.46 36,966 -0.25(-1.19%)
Dec 18, 2017 20.73 20.96 20.50 20.71 77,558 +0.19(+0.91%)
Dec 15, 2017 19.86 20.66 19.86 20.52 295,574 +0.66(+3.33%)
Dec 14, 2017 19.85 20.18 19.75 19.86 158,806 +0.08(+0.40%)
Dec 13, 2017 20.03 20.16 19.69 19.78 139,336 -0.22(-1.09%)
Dec 12, 2017 20.19 20.26 19.97 20.00 118,255 -0.11(-0.54%)
Dec 11, 2017 20.21 20.56 20.05 20.11 166,768 -0.11(-0.54%)
Dec 08, 2017 20.59 20.59 20.12 20.21 104,589 -0.26(-1.25%)
Dec 07, 2017 20.50 20.84 20.41 20.47 133,323 -0.08(-0.38%)
Dec 06, 2017 20.70 20.92 20.52 20.55 74,536 -0.19(-0.91%)
Dec 05, 2017 21.14 21.24 20.71 20.74 85,963 -0.31(-1.46%)
Dec 04, 2017 21.20 21.27 20.98 21.04 90,807 +0.16(+0.76%)
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.