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, 2017 16.40 16.68 16.22 16.46 156,478 +0.04(+0.24%)
Mar 30, 2017 15.89 16.45 15.75 16.42 76,613 +0.55(+3.46%)
Mar 29, 2017 15.94 16.06 15.82 15.87 45,312 -0.13(-0.80%)
Mar 28, 2017 15.70 16.07 15.53 16.00 117,054 +0.16(+0.99%)
Mar 27, 2017 15.34 15.88 15.22 15.84 57,939 +0.14(+0.87%)
Mar 24, 2017 15.70 15.85 15.58 15.70 95,646 +0.03(+0.19%)
Mar 23, 2017 15.44 15.88 15.37 15.67 84,709 +0.22(+1.39%)
Mar 22, 2017 15.72 15.82 15.34 15.46 116,484 -0.39(-2.47%)
Mar 21, 2017 16.58 16.58 15.85 15.85 202,073 -0.72(-4.37%)
Mar 20, 2017 16.98 16.98 16.46 16.57 85,315 -0.43(-2.53%)
Mar 17, 2017 16.55 17.07 16.41 17.01 288,129 +0.33(+2.00%)
Mar 16, 2017 16.33 16.69 16.26 16.67 66,881 +0.12(+0.71%)
Mar 15, 2017 16.63 16.77 16.51 16.55 70,002 -0.06(-0.35%)
Mar 14, 2017 16.51 16.65 16.34 16.61 90,375 +0.06(+0.36%)
Mar 13, 2017 16.37 16.57 16.31 16.55 67,042 +0.21(+1.26%)
Mar 10, 2017 17.24 17.24 16.09 16.35 168,043 +0.05(+0.30%)
Mar 09, 2017 16.12 16.55 16.12 16.30 55,831 +0.08(+0.48%)
Mar 08, 2017 16.78 16.81 16.16 16.22 123,296 -0.42(-2.53%)
Mar 07, 2017 16.76 16.95 16.60 16.64 42,276 -0.17(-0.99%)
Mar 06, 2017 16.85 16.91 16.57 16.81 55,752 -0.24(-1.44%)
Mar 03, 2017 16.95 17.07 16.74 17.05 77,166 +0.15(+0.87%)
Mar 02, 2017 17.32 17.32 16.88 16.91 63,714 -0.39(-2.27%)
Mar 01, 2017 17.07 17.34 17.03 17.30 76,569 +0.60(+3.58%)
Feb 28, 2017 16.85 17.14 16.64 16.70 83,792 -0.29(-1.73%)
Feb 27, 2017 17.05 17.18 16.94 17.00 68,903 -0.09(-0.52%)
Feb 24, 2017 17.05 17.25 17.00 17.08 41,734 -0.18(-1.02%)
Feb 23, 2017 17.43 17.43 17.04 17.26 38,390 -0.05(-0.28%)
Feb 22, 2017 17.23 17.36 17.16 17.31 27,864 +0.05(+0.28%)
Feb 21, 2017 17.22 17.39 17.11 17.26 42,987 +0.01(+0.06%)
Feb 17, 2017 17.25 17.25 17.25 0 -0.08(-0.45%)
Feb 16, 2017 17.28 17.53 17.19 17.33 75,253 -0.05(-0.28%)
Feb 15, 2017 17.07 17.39 16.93 17.38 65,728 +0.25(+1.49%)
Feb 14, 2017 16.99 17.17 16.81 17.12 60,871 +0.14(+0.81%)
Feb 13, 2017 16.87 17.17 16.87 16.99 70,703 +0.10(+0.58%)
Feb 10, 2017 16.81 16.91 16.68 16.89 59,184 +0.13(+0.76%)
Feb 09, 2017 16.55 16.87 16.45 16.76 70,558 +0.21(+1.24%)
Feb 08, 2017 16.65 16.65 16.23 16.55 89,565 -0.24(-1.46%)
Feb 07, 2017 16.94 17.00 16.74 16.80 66,369 -0.06(-0.35%)
Feb 06, 2017 16.95 17.19 16.85 16.86 62,845 -0.27(-1.60%)
Feb 03, 2017 16.71 17.14 16.56 17.13 90,631 +0.64(+3.86%)
Feb 02, 2017 16.85 16.85 16.24 16.50 169,812 -0.50(-2.94%)
Feb 01, 2017 17.35 17.47 16.89 17.00 87,716 -0.17(-0.97%)
Jan 31, 2017 17.14 17.29 17.06 17.16 137,959 +0.01(+0.06%)
Jan 30, 2017 17.45 17.55 17.15 17.15 131,259 -0.42(-2.40%)
Jan 27, 2017 17.12 17.58 17.07 17.57 114,300 +0.13(+0.73%)
Jan 26, 2017 17.55 17.59 17.33 17.45 124,762 -0.09(-0.50%)
Jan 25, 2017 17.49 17.57 17.34 17.53 118,851 +0.21(+1.24%)
Jan 24, 2017 17.03 17.41 16.90 17.32 132,587 +0.41(+2.43%)
Jan 23, 2017 16.92 17.04 16.86 16.91 81,185 +0.00(+0.00%)
Jan 20, 2017 16.72 16.95 16.72 16.91 120,167 +0.21(+1.23%)
Jan 19, 2017 16.80 16.87 16.66 16.70 75,040 -0.07(-0.41%)
Jan 18, 2017 16.80 16.80 15.62 16.77 126,260 +0.13(+0.76%)
Jan 17, 2017 17.21 17.41 16.50 16.65 398,661 -0.60(-3.46%)
Jan 13, 2017 17.24 17.24 17.24 0 +0.38(+2.26%)
Jan 12, 2017 16.89 16.90 16.50 16.86 166,034 -0.09(-0.52%)
Jan 11, 2017 16.76 16.99 16.61 16.95 91,861 +0.20(+1.17%)
Jan 10, 2017 16.15 16.80 16.14 16.75 138,348 +0.58(+3.56%)
Jan 09, 2017 16.43 16.43 16.13 16.18 104,722 -0.33(-2.01%)
Jan 06, 2017 16.25 16.62 16.12 16.51 128,768 +0.25(+1.56%)
Jan 05, 2017 16.55 16.55 16.06 16.25 103,001 -0.40(-2.40%)
Jan 04, 2017 16.49 16.73 16.42 16.66 109,964 +0.26(+1.61%)
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.