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, 2006 18.42 18.61 18.05 18.57 68,742 +0.28(+1.53%)
Mar 30, 2006 18.76 18.87 18.10 18.29 36,642 -0.44(-2.36%)
Mar 29, 2006 18.69 18.84 18.48 18.73 32,073 +0.00(+0.00%)
Mar 28, 2006 18.39 18.81 18.33 18.73 65,179 +0.30(+1.61%)
Mar 27, 2006 18.53 18.53 18.13 18.43 45,913 +0.00(+0.00%)
Mar 24, 2006 18.12 18.53 18.11 18.43 38,928 +0.23(+1.24%)
Mar 23, 2006 18.12 18.23 17.65 18.21 42,158 +0.19(+1.05%)
Mar 22, 2006 17.87 18.02 17.60 18.02 26,626 +0.21(+1.16%)
Mar 21, 2006 18.17 18.17 17.80 17.81 51,743 -0.35(-1.94%)
Mar 20, 2006 18.40 18.43 18.02 18.16 34,122 -0.15(-0.84%)
Mar 17, 2006 18.51 18.51 18.25 18.32 245,936 -0.16(-0.88%)
Mar 16, 2006 18.48 18.48 18.14 18.48 104,227 +0.16(+0.89%)
Mar 15, 2006 18.22 18.48 18.11 18.32 94,210 +0.06(+0.35%)
Mar 14, 2006 18.11 18.42 17.87 18.25 64,160 +0.25(+1.40%)
Mar 13, 2006 17.97 18.43 17.86 18.00 166,113 +0.09(+0.50%)
Mar 10, 2006 17.81 17.91 17.77 17.91 21,391 +0.15(+0.86%)
Mar 09, 2006 17.68 17.91 17.62 17.76 143,858 -0.02(-0.10%)
Mar 08, 2006 17.22 17.77 17.13 17.77 168,186 +0.64(+3.73%)
Mar 07, 2006 17.32 17.38 17.13 17.14 11,024 -0.24(-1.40%)
Mar 06, 2006 17.50 17.50 17.22 17.38 17,771 -0.03(-0.16%)
Mar 03, 2006 17.30 17.51 17.14 17.41 24,414 +0.13(+0.73%)
Mar 02, 2006 17.24 17.54 17.12 17.28 13,838 -0.11(-0.62%)
Mar 01, 2006 17.32 17.52 17.16 17.39 35,547 +0.22(+1.26%)
Feb 28, 2006 17.57 17.39 17.07 17.17 29,747 -0.40(-2.26%)
Feb 27, 2006 17.26 17.57 17.16 17.57 12,051 +0.22(+1.25%)
Feb 24, 2006 17.20 17.35 17.10 17.35 20,759 +0.12(+0.68%)
Feb 23, 2006 17.13 17.26 16.95 17.23 17,749 -0.01(-0.05%)
Feb 22, 2006 17.25 17.26 17.04 17.24 22,484 +0.05(+0.31%)
Feb 21, 2006 17.24 17.29 17.07 17.19 16,180 +0.11(+0.63%)
Feb 17, 2006 17.35 17.35 17.07 17.08 20,093 -0.14(-0.79%)
Feb 16, 2006 17.07 17.29 17.04 17.22 40,494 +0.05(+0.32%)
Feb 15, 2006 16.97 17.17 16.89 17.16 25,240 +0.00(+0.00%)
Feb 14, 2006 16.83 17.23 16.68 17.16 33,195 +0.44(+2.64%)
Feb 13, 2006 16.94 16.94 16.68 16.72 28,374 -0.33(-1.96%)
Feb 10, 2006 16.81 17.10 16.67 17.05 43,193 +0.25(+1.50%)
Feb 09, 2006 16.88 16.95 16.73 16.80 14,227 -0.04(-0.21%)
Feb 08, 2006 16.79 16.84 16.68 16.84 23,500 +0.10(+0.59%)
Feb 07, 2006 16.76 16.88 16.66 16.74 18,071 -0.06(-0.38%)
Feb 06, 2006 16.76 16.80 16.67 16.80 19,409 +0.15(+0.92%)
Feb 03, 2006 16.84 16.84 16.65 16.65 15,080 -0.07(-0.43%)
Feb 02, 2006 16.85 16.85 16.50 16.72 64,477 -0.06(-0.38%)
Feb 01, 2006 16.74 16.83 16.46 16.78 18,013 +0.19(+1.14%)
Jan 31, 2006 16.97 16.97 16.51 16.59 25,913 -0.25(-1.50%)
Jan 30, 2006 17.23 17.23 16.72 16.85 31,666 -0.30(-1.74%)
Jan 27, 2006 17.43 17.54 16.74 17.14 61,796 +0.03(+0.16%)
Jan 26, 2006 17.02 17.12 16.58 17.12 26,773 +0.23(+1.33%)
Jan 25, 2006 17.12 17.12 16.71 16.89 33,985 -0.04(-0.21%)
Jan 24, 2006 17.10 17.10 16.59 16.93 36,180 +0.05(+0.27%)
Jan 23, 2006 17.13 17.13 16.81 16.88 34,802 -0.14(-0.85%)
Jan 20, 2006 17.35 17.35 16.77 17.03 24,574 -0.14(-0.79%)
Jan 19, 2006 16.95 17.19 16.28 17.16 35,729 +0.33(+1.98%)
Jan 18, 2006 16.67 16.84 16.50 16.83 9,795 +0.07(+0.43%)
Jan 17, 2006 16.86 17.08 16.68 16.76 15,842 -0.19(-1.12%)
Jan 13, 2006 16.77 16.95 16.73 16.95 15,769 +0.20(+1.18%)
Jan 12, 2006 16.71 17.04 16.62 16.75 52,697 -0.05(-0.27%)
Jan 11, 2006 17.04 17.14 16.73 16.79 21,113 -0.32(-1.90%)
Jan 10, 2006 16.79 17.16 16.60 17.12 20,338 +0.14(+0.80%)
Jan 09, 2006 17.03 17.08 16.78 16.98 6,647 +0.02(+0.11%)
Jan 06, 2006 17.05 17.16 16.59 16.96 20,518 -0.02(-0.11%)
Jan 05, 2006 17.13 17.13 16.92 16.98 13,158 -0.14(-0.84%)
Jan 04, 2006 16.80 17.13 16.74 17.13 45,336 +0.40(+2.37%)
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.