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 (%)
Mar 31, 2004 12.02 12.32 11.87 12.28 23,963 +0.20(+1.69%)
Mar 30, 2004 12.01 12.16 11.99 12.07 35,168 +0.06(+0.50%)
Mar 29, 2004 11.84 12.10 11.75 12.01 42,047 +0.21(+1.78%)
Mar 26, 2004 11.72 11.99 11.72 11.80 7,544 +0.07(+0.56%)
Mar 25, 2004 11.69 11.78 11.69 11.74 12,092 +0.04(+0.36%)
Mar 24, 2004 11.81 11.81 11.69 11.69 60,685 -0.13(-1.07%)
Mar 23, 2004 11.93 11.93 11.75 11.82 36,056 -0.08(-0.66%)
Mar 22, 2004 11.96 12.14 11.84 11.90 76,439 -0.12(-1.00%)
Mar 19, 2004 12.02 12.23 11.96 12.02 79,324 +0.01(+0.05%)
Mar 18, 2004 12.02 12.02 11.89 12.01 30,842 -0.01(-0.05%)
Mar 17, 2004 12.05 12.05 11.86 12.02 24,518 +0.03(+0.25%)
Mar 16, 2004 12.05 12.05 11.66 11.99 15,421 +0.33(+2.84%)
Mar 15, 2004 12.02 12.02 11.66 11.66 15,088 -0.33(-2.76%)
Mar 12, 2004 11.66 11.99 11.66 11.99 41,603 +0.36(+3.10%)
Mar 11, 2004 11.64 11.71 11.57 11.63 8,764 -0.03(-0.26%)
Mar 10, 2004 11.67 11.74 11.63 11.66 21,079 -0.01(-0.05%)
Mar 09, 2004 11.61 11.75 11.61 11.66 9,984 +0.00(+0.00%)
Mar 08, 2004 11.57 11.74 11.57 11.66 13,424 +0.00(+0.00%)
Mar 05, 2004 11.64 11.83 11.57 11.66 22,743 +0.05(+0.47%)
Mar 04, 2004 11.61 11.67 11.55 11.61 7,211 -0.19(-1.63%)
Mar 03, 2004 11.76 11.83 11.61 11.80 15,421 -0.01(-0.05%)
Mar 02, 2004 11.96 12.02 11.74 11.81 21,190 +0.00(+0.00%)
Mar 01, 2004 12.08 12.08 11.81 11.81 10,206 -0.19(-1.55%)
Feb 27, 2004 11.72 12.16 11.67 11.99 18,527 +0.25(+2.10%)
Feb 26, 2004 11.74 11.93 11.72 11.75 5,990 +0.00(+0.00%)
Feb 25, 2004 12.02 12.02 11.75 11.75 9,208 -0.11(-0.96%)
Feb 24, 2004 11.75 12.05 11.75 11.86 6,878 -0.05(-0.45%)
Feb 23, 2004 11.90 12.02 11.83 11.92 14,200 -0.10(-0.86%)
Feb 20, 2004 12.09 12.25 11.90 12.02 16,419 +0.01(+0.05%)
Feb 19, 2004 12.13 12.17 11.90 12.01 18,305 +0.10(+0.86%)
Feb 18, 2004 12.02 12.05 11.90 11.91 12,758 -0.15(-1.25%)
Feb 17, 2004 11.91 12.06 11.90 12.06 4,770 +0.19(+1.57%)
Feb 13, 2004 12.11 12.11 11.87 11.87 8,431 -0.17(-1.40%)
Feb 12, 2004 12.17 12.17 11.96 12.04 14,755 -0.01(-0.05%)
Feb 11, 2004 12.32 12.32 11.96 12.05 20,080 -0.15(-1.23%)
Feb 10, 2004 12.14 12.32 12.07 12.20 24,296 +0.09(+0.74%)
Feb 09, 2004 12.07 12.14 12.02 12.11 15,199 +0.06(+0.50%)
Feb 06, 2004 12.47 12.47 11.86 12.05 15,310 -0.05(-0.40%)
Feb 05, 2004 12.62 12.77 11.89 12.10 27,846 +0.27(+2.29%)
Feb 04, 2004 12.00 12.02 11.81 11.83 39,051 -0.19(-1.55%)
Feb 03, 2004 12.02 12.17 11.78 12.01 24,518 -0.04(-0.35%)
Feb 02, 2004 12.61 12.61 12.05 12.05 18,971 -0.55(-4.39%)
Jan 30, 2004 12.16 12.61 12.02 12.61 10,872 +0.59(+4.91%)
Jan 29, 2004 11.97 12.10 11.92 12.02 9,984 +0.11(+0.90%)
Jan 28, 2004 11.94 12.90 11.90 11.91 20,302 -0.03(-0.25%)
Jan 27, 2004 12.05 12.38 11.91 11.94 10,650 -0.08(-0.65%)
Jan 26, 2004 11.81 12.02 11.78 12.02 16,308 +0.12(+1.01%)
Jan 23, 2004 11.90 12.00 11.81 11.90 7,765 -0.03(-0.25%)
Jan 22, 2004 11.93 11.97 11.89 11.93 42,158 +0.00(+0.00%)
Jan 21, 2004 11.81 11.96 11.81 11.93 10,206 -0.04(-0.35%)
Jan 20, 2004 11.99 11.99 11.80 11.97 7,100 +0.12(+1.01%)
Jan 16, 2004 11.96 11.96 11.85 11.85 10,650 -0.10(-0.85%)
Jan 15, 2004 11.72 11.95 11.54 11.95 10,246 +0.28(+2.37%)
Jan 14, 2004 11.60 11.72 11.54 11.68 29,263 +0.14(+1.20%)
Jan 13, 2004 11.48 11.54 11.36 11.54 12,694 +0.11(+0.95%)
Jan 12, 2004 11.54 11.63 11.39 11.43 8,176 +0.06(+0.53%)
Jan 09, 2004 11.44 11.48 11.36 11.37 10,497 -0.05(-0.42%)
Jan 08, 2004 11.29 11.42 11.27 11.42 5,238 +0.15(+1.33%)
Jan 07, 2004 11.00 11.42 11.00 11.27 2,272 -0.01(-0.11%)
Jan 06, 2004 11.29 11.40 11.21 11.28 3,328 -0.14(-1.21%)
Jan 05, 2004 11.44 11.51 10.97 11.42 6,212 +0.32(+2.87%)
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.