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 30, 2007	16.94	17.06	16.48	16.53	90,611	-0.41(-2.45%)
Apr 27, 2007	16.94	17.06	16.87	16.95	79,489	-0.05(-0.32%)
Apr 26, 2007	17.18	17.22	16.81	17.00	122,971	-0.22(-1.26%)
Apr 25, 2007	17.35	17.45	17.13	17.22	118,236	-0.13(-0.73%)
Apr 24, 2007	17.19	17.34	16.95	17.34	83,678	+0.13(+0.73%)
Apr 23, 2007	17.48	17.67	17.21	17.22	104,047	-0.42(-2.40%)
Apr 20, 2007	18.03	18.03	17.47	17.64	201,250	+0.04(+0.20%)
Apr 19, 2007	17.58	17.87	17.49	17.60	121,764	-0.21(-1.16%)
Apr 18, 2007	17.82	17.96	17.74	17.81	132,271	-0.09(-0.50%)
Apr 17, 2007	17.96	18.11	17.77	17.90	31,770	-0.05(-0.25%)
Apr 16, 2007	17.59	18.03	17.57	17.95	53,965	+0.36(+2.05%)
Apr 13, 2007	17.45	17.59	17.24	17.59	51,846	+0.09(+0.52%)
Apr 12, 2007	17.38	17.54	17.30	17.50	20,068	+0.11(+0.62%)
Apr 11, 2007	17.80	17.80	17.35	17.39	50,020	-0.29(-1.63%)
Apr 10, 2007	17.49	17.73	17.49	17.68	41,282	-0.01(-0.05%)
Apr 09, 2007	17.74	17.82	17.57	17.68	172,175	-0.11(-0.61%)
Apr 05, 2007	17.75	17.89	17.67	17.79	82,890	+0.14(+0.82%)
Apr 04, 2007	17.49	17.67	17.41	17.65	47,179	+0.11(+0.62%)
Apr 03, 2007	17.89	17.93	17.37	17.54	146,472	-0.24(-1.37%)

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.