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 29, 2018 19.41 19.41 19.41 0 +0.06(+0.33%)
Mar 28, 2018 19.27 19.51 19.12 19.35 216,962 +0.14(+0.75%)
Mar 27, 2018 19.62 19.62 19.12 19.21 162,296 -0.36(-1.82%)
Mar 26, 2018 19.25 19.90 19.22 19.56 179,372 +0.60(+3.19%)
Mar 23, 2018 19.90 19.92 18.93 18.96 169,817 -0.91(-4.59%)
Mar 22, 2018 20.15 20.33 19.79 19.87 221,290 -0.45(-2.19%)
Mar 21, 2018 20.29 20.44 20.05 20.32 94,867 +0.11(+0.54%)
Mar 20, 2018 20.32 20.32 20.12 20.21 82,031 -0.11(-0.54%)
Mar 19, 2018 20.29 20.49 20.05 20.32 71,850 -0.06(-0.29%)
Mar 16, 2018 20.16 20.55 20.06 20.38 316,103 +0.22(+1.08%)
Mar 15, 2018 20.11 20.26 19.91 20.16 123,906 +0.10(+0.49%)
Mar 14, 2018 20.09 20.20 19.89 20.06 258,960 +0.10(+0.50%)
Mar 13, 2018 19.95 20.01 19.82 19.96 108,328 +0.02(+0.10%)
Mar 12, 2018 20.00 20.00 19.56 19.94 96,383 -0.06(-0.30%)
Mar 09, 2018 19.64 20.02 19.57 20.00 135,726 +0.41(+2.07%)
Mar 08, 2018 19.80 19.80 19.37 19.59 103,877 -0.17(-0.85%)
Mar 07, 2018 19.49 19.86 19.49 19.76 109,223 +0.11(+0.55%)
Mar 06, 2018 19.52 19.72 19.27 19.65 58,746 +0.20(+1.02%)
Mar 05, 2018 19.01 19.55 18.83 19.45 136,581 +0.33(+1.71%)
Mar 02, 2018 18.68 19.21 18.58 19.13 77,655 +0.28(+1.47%)
Mar 01, 2018 18.74 19.00 18.50 18.85 132,445 +0.07(+0.37%)
Feb 28, 2018 19.11 19.20 18.77 18.78 144,970 -0.28(-1.46%)
Feb 27, 2018 19.43 19.69 19.06 19.06 81,994 -0.40(-2.04%)
Feb 26, 2018 19.58 19.58 19.29 19.45 68,363 -0.06(-0.30%)
Feb 23, 2018 19.46 19.56 19.23 19.51 41,695 +0.16(+0.82%)
Feb 22, 2018 19.71 19.71 19.34 19.36 65,541 -0.30(-1.51%)
Feb 21, 2018 19.34 19.79 19.34 19.65 94,077 +0.38(+1.95%)
Feb 20, 2018 19.47 19.70 19.23 19.28 85,824 -0.31(-1.57%)
Feb 16, 2018 19.58 19.58 19.58 0 +0.27(+1.38%)
Feb 15, 2018 19.31 19.63 19.18 19.32 148,494 +0.20(+1.04%)
Feb 14, 2018 18.75 19.21 18.75 19.12 179,464 +0.22(+1.15%)
Feb 13, 2018 18.65 19.00 18.65 18.90 101,377 +0.13(+0.69%)
Feb 12, 2018 18.94 19.01 18.48 18.77 105,089 -0.10(-0.52%)
Feb 09, 2018 18.73 18.98 18.45 18.87 111,192 +0.37(+1.98%)
Feb 08, 2018 19.13 18.46 18.50 80,276 -0.62(-3.26%)
Feb 07, 2018 18.86 19.14 18.82 19.13 101,102 +0.24(+1.26%)
Feb 06, 2018 18.41 19.08 18.25 18.89 174,594 -0.25(-1.29%)
Feb 05, 2018 19.52 19.83 18.91 19.14 77,290 -0.63(-3.21%)
Feb 02, 2018 19.93 20.43 19.75 19.77 95,308 -0.24(-1.19%)
Feb 01, 2018 19.75 20.02 19.73 20.01 187,277 +0.14(+0.70%)
Jan 31, 2018 20.27 20.28 19.78 19.87 122,354 -0.31(-1.52%)
Jan 30, 2018 20.26 20.26 20.14 20.18 142,893 -0.32(-1.55%)
Jan 29, 2018 20.52 20.67 20.39 20.49 170,586 -0.06(-0.29%)
Jan 26, 2018 20.25 20.73 20.25 20.55 184,815 -0.47(-2.24%)
Jan 25, 2018 21.01 21.04 20.66 21.02 136,016 +0.16(+0.76%)
Jan 24, 2018 21.20 21.25 20.87 20.87 68,890 -0.27(-1.26%)
Jan 23, 2018 21.17 21.31 20.96 21.13 83,406 -0.04(-0.19%)
Jan 22, 2018 21.24 21.28 20.91 21.17 90,554 -0.22(-1.02%)
Jan 19, 2018 21.05 21.43 21.05 21.39 177,477 +0.28(+1.31%)
Jan 18, 2018 21.02 21.32 20.89 21.11 395,599 +0.06(+0.28%)
Jan 17, 2018 21.10 21.11 20.76 21.05 74,093 +0.07(+0.33%)
Jan 16, 2018 21.26 21.38 20.95 20.98 156,972 -0.17(-0.79%)
Jan 12, 2018 21.15 21.15 21.15 0 +0.11(+0.52%)
Jan 11, 2018 20.50 21.06 20.47 21.04 204,748 +0.56(+2.75%)
Jan 10, 2018 20.70 20.48 101,971 +0.09(+0.44%)
Jan 09, 2018 20.13 20.65 20.13 20.39 161,027 +0.27(+1.33%)
Jan 08, 2018 20.14 20.17 19.89 20.12 35,302 -0.03(-0.15%)
Jan 05, 2018 19.95 20.15 19.86 20.15 76,687 +0.27(+1.34%)
Jan 04, 2018 19.74 19.98 19.74 19.89 134,519 +0.26(+1.31%)
Jan 03, 2018 19.58 19.73 19.45 19.63 75,977 +0.08(+0.40%)
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.