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 30, 2012 6.608 6.608 6.425 6.471 245,796 -0.07(-1.12%)
Mar 29, 2012 6.563 6.572 6.389 6.544 83,592 -0.06(-0.97%)
Mar 28, 2012 6.563 6.700 6.498 6.608 102,584 +0.09(+1.40%)
Mar 27, 2012 6.508 6.617 6.425 6.517 129,071 +0.03(+0.42%)
Mar 26, 2012 6.370 6.508 6.279 6.489 148,150 +0.20(+3.20%)
Mar 23, 2012 6.178 6.315 5.977 6.288 60,745 +0.10(+1.63%)
Mar 22, 2012 6.114 6.206 5.968 6.187 61,075 +0.01(+0.15%)
Mar 21, 2012 6.370 6.498 5.913 6.178 163,902 -0.17(-2.74%)
Mar 20, 2012 6.288 6.480 6.206 6.352 462,207 +0.30(+4.99%)
Mar 19, 2012 5.858 6.123 5.721 6.050 93,953 +0.19(+3.28%)
Mar 16, 2012 5.849 5.876 5.821 5.858 122,048 +0.03(+0.47%)
Mar 15, 2012 5.711 5.858 5.620 5.830 47,651 +0.12(+2.08%)
Mar 14, 2012 5.757 5.812 5.601 5.711 47,483 -0.08(-1.42%)
Mar 13, 2012 5.620 5.803 5.537 5.794 63,142 +0.25(+4.46%)
Mar 12, 2012 5.556 5.638 5.501 5.547 72,464 -0.01(-0.16%)
Mar 09, 2012 5.400 5.583 5.354 5.556 77,998 +0.16(+2.88%)
Mar 08, 2012 5.089 5.446 4.952 5.400 129,435 +0.31(+6.12%)
Mar 07, 2012 5.144 5.235 5.034 5.089 197,735 -0.03(-0.54%)
Mar 06, 2012 5.025 5.144 4.778 5.116 149,667 +0.02(+0.36%)
Mar 05, 2012 5.098 5.162 5.016 5.098 31,249 -0.04(-0.71%)
Mar 02, 2012 5.235 5.254 5.034 5.135 141,621 -0.12(-2.26%)
Mar 01, 2012 5.281 5.418 5.226 5.254 125,321 -0.08(-1.54%)
Feb 29, 2012 5.556 5.601 5.336 5.336 85,341 -0.21(-3.80%)
Feb 28, 2012 5.556 5.610 5.501 5.547 46,978 -0.01(-0.16%)
Feb 27, 2012 5.537 5.611 5.492 5.556 42,026 -0.06(-1.14%)
Feb 24, 2012 5.720 5.720 5.492 5.620 44,291 -0.11(-1.92%)
Feb 23, 2012 5.501 5.730 5.501 5.730 46,628 +0.24(+4.33%)
Feb 22, 2012 5.666 5.666 5.473 5.492 90,700 -0.19(-3.38%)
Feb 21, 2012 5.702 5.766 5.629 5.684 79,909 -0.02(-0.32%)
Feb 17, 2012 5.675 5.730 5.592 5.702 189,156 +0.04(+0.65%)
Feb 16, 2012 5.501 5.858 5.501 5.666 103,139 +0.16(+3.00%)
Feb 15, 2012 5.574 5.647 5.464 5.501 89,914 -0.05(-0.83%)
Feb 14, 2012 5.583 5.611 5.483 5.547 66,990 -0.08(-1.46%)
Feb 13, 2012 5.620 5.684 5.574 5.629 69,941 +0.09(+1.65%)
Feb 10, 2012 5.547 5.666 5.528 5.537 42,488 -0.10(-1.79%)
Feb 09, 2012 5.766 5.766 5.592 5.638 107,044 -0.11(-1.91%)
Feb 08, 2012 5.766 5.894 5.684 5.748 110,980 -0.01(-0.16%)
Feb 07, 2012 5.702 5.876 5.675 5.757 47,493 +0.06(+1.13%)
Feb 06, 2012 5.766 5.812 5.620 5.693 118,073 -0.12(-2.05%)
Feb 03, 2012 5.702 5.940 5.583 5.812 594,808 +0.23(+4.10%)
Feb 02, 2012 5.583 5.601 5.537 5.583 105,693 +0.02(+0.33%)
Feb 01, 2012 5.537 5.638 5.473 5.565 250,301 +0.09(+1.67%)
Jan 31, 2012 5.647 5.730 5.446 5.473 113,343 -0.13(-2.29%)
Jan 30, 2012 5.647 5.711 5.565 5.601 62,128 -0.10(-1.77%)
Jan 27, 2012 6.087 6.087 5.592 5.702 169,717 +0.11(+1.96%)
Jan 26, 2012 5.803 5.821 5.565 5.592 127,989 -0.18(-3.17%)
Jan 25, 2012 5.684 5.794 5.657 5.775 105,543 +0.06(+1.12%)
Jan 24, 2012 5.629 5.721 5.593 5.711 120,809 +0.02(+0.32%)
Jan 23, 2012 5.748 5.766 5.620 5.693 54,285 -0.05(-0.80%)
Jan 20, 2012 5.657 5.794 5.657 5.739 119,622 +0.07(+1.29%)
Jan 19, 2012 5.748 5.812 5.620 5.666 114,659 -0.05(-0.80%)
Jan 18, 2012 5.510 5.775 5.510 5.711 99,754 +0.18(+3.31%)
Jan 17, 2012 5.574 5.638 5.518 5.529 77,392 +0.00(+0.00%)
Jan 13, 2012 5.538 5.574 5.483 5.529 76,624 -0.10(-1.79%)
Jan 12, 2012 5.574 5.638 5.501 5.629 52,344 +0.05(+0.98%)
Jan 11, 2012 5.529 5.620 5.492 5.574 94,883 +0.02(+0.33%)
Jan 10, 2012 5.583 5.657 5.520 5.556 205,893 +0.03(+0.50%)
Jan 09, 2012 5.474 5.565 5.474 5.529 73,936 +0.08(+1.51%)
Jan 06, 2012 5.392 5.547 5.309 5.446 136,932 +0.04(+0.68%)
Jan 05, 2012 5.328 5.483 5.145 5.410 104,874 +0.02(+0.34%)
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.