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, 2011 6.255 6.346 6.255 6.319 100,529 +0.03(+0.43%)
Mar 30, 2011 6.301 6.328 6.264 6.292 158,571 -0.01(-0.14%)
Mar 29, 2011 6.255 6.323 6.255 6.301 73,520 +0.03(+0.43%)
Mar 28, 2011 6.292 6.319 6.264 6.273 83,902 -0.02(-0.29%)
Mar 25, 2011 6.192 6.319 6.110 6.292 107,757 +0.13(+2.06%)
Mar 24, 2011 6.237 6.255 6.128 6.164 69,661 -0.06(-1.02%)
Mar 23, 2011 6.219 6.255 6.101 6.228 103,148 +0.00(+0.00%)
Mar 22, 2011 6.146 6.264 6.082 6.228 61,139 +0.08(+1.33%)
Mar 21, 2011 6.001 6.155 5.946 6.146 78,509 +0.11(+1.81%)
Mar 18, 2011 5.955 6.046 5.873 6.037 269,158 +0.08(+1.37%)
Mar 17, 2011 6.064 6.110 5.864 5.955 115,011 -0.04(-0.61%)
Mar 16, 2011 6.128 6.137 5.964 5.992 113,711 -0.12(-1.93%)
Mar 15, 2011 6.055 6.182 6.055 6.110 85,959 -0.12(-1.90%)
Mar 14, 2011 6.228 6.319 6.201 6.228 113,815 -0.07(-1.15%)
Mar 11, 2011 6.228 6.382 6.228 6.301 203,402 +0.06(+1.02%)
Mar 10, 2011 6.273 6.355 6.201 6.237 144,130 -0.10(-1.58%)
Mar 09, 2011 6.228 6.364 6.173 6.337 363,849 +0.11(+1.75%)
Mar 08, 2011 5.864 6.264 5.864 6.228 162,288 +0.35(+6.04%)
Mar 07, 2011 6.019 6.110 5.855 5.873 76,999 -0.14(-2.27%)
Mar 04, 2011 6.119 6.128 5.864 6.010 110,318 -0.10(-1.64%)
Mar 03, 2011 5.973 6.137 5.828 6.110 72,122 +0.20(+3.38%)
Mar 02, 2011 6.001 6.001 5.810 5.910 103,104 -0.11(-1.81%)
Mar 01, 2011 5.955 6.046 5.873 6.019 99,467 +0.09(+1.53%)
Feb 28, 2011 6.137 6.155 5.828 5.928 140,080 -0.20(-3.26%)
Feb 25, 2011 5.955 6.182 5.773 6.128 160,949 +0.17(+2.90%)
Feb 24, 2011 5.873 5.955 5.819 5.955 98,129 +0.11(+1.87%)
Feb 23, 2011 5.864 5.964 5.664 5.846 85,075 +0.02(+0.31%)
Feb 22, 2011 5.910 6.037 5.801 5.828 120,020 -0.18(-3.03%)
Feb 18, 2011 5.973 6.037 5.946 6.010 84,455 +0.06(+1.07%)
Feb 17, 2011 5.882 5.946 5.828 5.946 27,131 +0.04(+0.62%)
Feb 16, 2011 5.882 6.070 5.810 5.910 156,294 +0.06(+1.09%)
Feb 15, 2011 6.101 6.119 5.673 5.846 381,264 -0.25(-4.17%)
Feb 14, 2011 6.192 6.264 6.064 6.101 50,101 -0.11(-1.76%)
Feb 11, 2011 6.119 6.228 5.982 6.210 88,853 +0.05(+0.89%)
Feb 10, 2011 6.119 6.164 6.019 6.155 48,330 -0.01(-0.15%)
Feb 09, 2011 6.146 6.219 6.092 6.164 103,128 -0.03(-0.44%)
Feb 08, 2011 6.064 6.192 6.037 6.192 118,884 +0.09(+1.49%)
Feb 07, 2011 6.137 6.228 6.019 6.101 138,219 -0.02(-0.30%)
Feb 04, 2011 6.046 6.137 6.010 6.119 137,543 +0.07(+1.20%)
Feb 03, 2011 5.910 6.073 5.846 6.046 158,558 +0.15(+2.47%)
Feb 02, 2011 5.837 5.955 5.737 5.901 128,825 +0.02(+0.31%)
Feb 01, 2011 5.828 5.955 5.792 5.882 287,821 +0.08(+1.41%)
Jan 31, 2011 5.801 5.901 5.682 5.801 286,237 +0.04(+0.63%)
Jan 28, 2011 5.410 5.855 5.410 5.764 480,599 +0.33(+6.02%)
Jan 27, 2011 5.510 5.519 5.410 5.437 174,883 -0.10(-1.81%)
Jan 26, 2011 5.528 5.573 5.410 5.537 50,946 +0.02(+0.33%)
Jan 25, 2011 5.310 5.519 5.310 5.519 113,459 +0.16(+3.05%)
Jan 24, 2011 5.364 5.419 5.310 5.355 59,144 +0.01(+0.17%)
Jan 21, 2011 5.274 5.364 5.219 5.346 131,291 +0.10(+1.90%)
Jan 20, 2011 5.392 5.437 5.246 5.246 62,014 -0.19(-3.51%)
Jan 19, 2011 5.582 5.582 5.337 5.437 126,126 -0.17(-3.07%)
Jan 18, 2011 5.637 5.637 5.492 5.610 107,043 -0.04(-0.64%)
Jan 14, 2011 5.519 5.673 5.519 5.646 84,126 +0.14(+2.47%)
Jan 13, 2011 5.528 5.637 5.437 5.510 72,399 -0.01(-0.16%)
Jan 12, 2011 5.691 5.718 5.437 5.519 97,103 -0.11(-1.94%)
Jan 11, 2011 5.555 5.673 5.537 5.628 151,581 +0.10(+1.81%)
Jan 10, 2011 5.383 5.555 5.292 5.528 151,125 +0.09(+1.67%)
Jan 07, 2011 5.528 5.573 5.283 5.437 152,720 -0.07(-1.32%)
Jan 06, 2011 5.374 5.510 5.364 5.510 264,564 +0.15(+2.88%)
Jan 05, 2011 5.174 5.383 5.156 5.355 276,491 +0.15(+2.97%)
Jan 04, 2011 5.510 5.510 5.029 5.201 315,071 -0.27(-4.98%)
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.