Indicators

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.58	17.80	17.37	17.77	50,257	+0.15(+0.87%)
Apr 27, 2006	17.67	17.86	17.50	17.62	96,043	-0.15(-0.86%)
Apr 26, 2006	17.87	18.03	17.70	17.77	106,594	-0.19(-1.05%)
Apr 25, 2006	18.44	18.44	17.89	17.96	44,118	-0.43(-2.35%)
Apr 24, 2006	18.50	18.57	18.34	18.40	84,506	-0.26(-1.40%)
Apr 21, 2006	19.50	19.50	18.29	18.66	155,064	-0.27(-1.43%)
Apr 20, 2006	19.28	19.28	18.66	18.93	49,875	-0.27(-1.41%)
Apr 19, 2006	18.93	19.20	18.67	19.20	39,583	+0.27(+1.43%)
Apr 18, 2006	18.56	18.94	18.56	18.93	35,549	+0.45(+2.44%)
Apr 17, 2006	18.41	18.61	18.12	18.48	30,249	+0.19(+1.04%)
Apr 13, 2006	18.03	18.29	17.81	18.29	24,095	+0.34(+1.91%)
Apr 12, 2006	18.04	18.15	17.86	17.95	101,795	-0.09(-0.50%)
Apr 11, 2006	18.50	18.69	18.04	18.04	40,101	-0.55(-2.96%)
Apr 10, 2006	18.93	19.14	18.52	18.59	43,214	-0.30(-1.57%)
Apr 07, 2006	18.93	19.16	18.82	18.88	118,276	+0.00(+0.00%)
Apr 06, 2006	18.57	18.88	18.57	18.88	25,221	+0.17(+0.91%)
Apr 05, 2006	18.35	18.71	18.17	18.71	21,043	+0.51(+2.82%)
Apr 04, 2006	18.39	18.43	18.15	18.20	9,223	-0.23(-1.27%)

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.