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 28, 2013 7.576 7.576 7.455 7.492 250,028 -0.06(-0.74%)
Mar 27, 2013 7.613 7.641 7.520 7.548 76,253 -0.11(-1.45%)
Mar 26, 2013 7.770 7.770 7.576 7.659 138,221 -0.04(-0.48%)
Mar 25, 2013 7.631 7.696 7.520 7.696 144,730 +0.06(+0.85%)
Mar 22, 2013 7.613 7.659 7.594 7.631 37,727 +0.02(+0.24%)
Mar 21, 2013 7.659 7.770 7.594 7.613 30,004 -0.11(-1.44%)
Mar 20, 2013 7.733 7.780 7.634 7.724 48,248 +0.06(+0.73%)
Mar 19, 2013 7.687 7.705 7.557 7.668 73,613 -0.03(-0.36%)
Mar 18, 2013 7.641 7.789 7.641 7.696 34,291 -0.06(-0.72%)
Mar 15, 2013 7.770 7.789 7.668 7.752 151,799 +0.01(+0.12%)
Mar 14, 2013 7.641 7.770 7.566 7.743 51,950 +0.09(+1.21%)
Mar 13, 2013 7.650 7.659 7.540 7.650 31,052 +0.03(+0.36%)
Mar 12, 2013 7.696 7.724 7.566 7.622 39,968 -0.11(-1.44%)
Mar 11, 2013 7.733 7.882 7.715 7.733 42,922 -0.05(-0.60%)
Mar 08, 2013 7.974 8.021 7.724 7.780 157,845 -0.13(-1.64%)
Mar 07, 2013 7.761 7.919 7.733 7.909 67,775 +0.17(+2.16%)
Mar 06, 2013 7.752 7.752 7.603 7.743 55,469 -0.01(-0.12%)
Mar 05, 2013 7.761 7.780 7.650 7.752 38,956 +0.02(+0.24%)
Mar 04, 2013 7.650 7.798 7.650 7.733 72,170 +0.07(+0.97%)
Mar 01, 2013 7.492 7.687 7.381 7.659 84,316 -0.03(-0.36%)
Feb 28, 2013 7.585 7.696 7.557 7.687 101,602 +0.06(+0.85%)
Feb 27, 2013 7.483 7.678 7.464 7.622 64,572 +0.11(+1.48%)
Feb 26, 2013 7.529 7.576 7.335 7.511 61,374 +0.04(+0.50%)
Feb 25, 2013 7.743 7.743 7.450 7.474 98,957 -0.20(-2.66%)
Feb 22, 2013 7.696 7.743 7.603 7.678 62,902 +0.04(+0.49%)
Feb 21, 2013 7.501 7.845 7.501 7.641 98,607 +0.14(+1.85%)
Feb 20, 2013 7.863 7.882 7.344 7.501 319,092 -0.37(-4.71%)
Feb 19, 2013 7.520 7.882 7.335 7.872 105,669 +0.33(+4.43%)
Feb 15, 2013 7.446 7.557 7.362 7.539 85,198 +0.15(+2.01%)
Feb 14, 2013 7.390 7.464 7.362 7.390 32,886 -0.04(-0.50%)
Feb 13, 2013 7.492 7.492 7.293 7.427 45,688 -0.11(-1.48%)
Feb 12, 2013 7.455 7.576 7.400 7.539 20,892 +0.08(+1.12%)
Feb 11, 2013 7.427 7.492 7.297 7.455 25,756 +0.00(+0.00%)
Feb 08, 2013 7.474 7.539 7.399 7.455 35,379 -0.03(-0.37%)
Feb 07, 2013 7.474 7.520 7.390 7.483 25,549 -0.02(-0.25%)
Feb 06, 2013 7.594 7.594 7.474 7.501 45,976 -0.09(-1.22%)
Feb 04, 2013 7.631 7.659 7.464 7.594 96,702 -0.03(-0.36%)
Feb 01, 2013 7.622 7.650 7.493 7.622 71,542 +0.06(+0.74%)
Jan 31, 2013 7.483 7.641 7.381 7.566 100,529 +0.09(+1.24%)
Jan 30, 2013 7.566 7.603 7.381 7.474 98,802 -0.10(-1.35%)
Jan 29, 2013 7.511 7.622 7.381 7.576 77,258 +0.00(+0.00%)
Jan 28, 2013 7.260 7.705 7.228 7.576 337,208 +0.41(+5.69%)
Jan 25, 2013 7.019 7.168 6.741 7.168 181,166 +0.15(+2.11%)
Jan 24, 2013 7.019 7.056 6.815 7.019 92,092 +0.05(+0.66%)
Jan 23, 2013 7.075 7.093 6.946 6.973 56,452 -0.10(-1.44%)
Jan 22, 2013 7.084 7.130 6.945 7.075 54,502 -0.03(-0.39%)
Jan 18, 2013 7.084 7.158 7.029 7.102 50,292 +0.01(+0.13%)
Jan 17, 2013 7.038 7.167 7.001 7.093 92,862 +0.10(+1.45%)
Jan 16, 2013 7.093 7.172 6.954 6.991 150,849 -0.14(-1.94%)
Jan 15, 2013 7.075 7.147 7.001 7.130 65,765 +0.00(+0.00%)
Jan 14, 2013 7.084 7.176 6.936 7.130 85,890 +0.05(+0.65%)
Jan 11, 2013 7.158 7.158 6.991 7.084 74,226 -0.06(-0.78%)
Jan 10, 2013 7.130 7.158 7.038 7.139 65,256 +0.02(+0.26%)
Jan 09, 2013 7.065 7.121 7.019 7.121 29,180 +0.09(+1.31%)
Jan 08, 2013 7.047 7.065 6.945 7.028 126,418 -0.05(-0.65%)
Jan 07, 2013 7.084 7.133 7.019 7.075 27,797 -0.06(-0.91%)
Jan 04, 2013 7.158 7.176 7.047 7.139 73,555 +0.04(+0.52%)
Jan 03, 2013 7.111 7.167 7.010 7.102 110,402 +0.01(+0.13%)
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.