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 (%)
Apr 30, 2010 6.485 6.485 6.340 6.439 136,029 -0.03(-0.42%)
Apr 29, 2010 6.638 6.638 6.448 6.466 229,059 -0.13(-1.92%)
Apr 28, 2010 6.710 6.972 6.548 6.593 141,011 -0.05(-0.68%)
Apr 27, 2010 6.747 6.828 6.566 6.638 141,358 -0.05(-0.68%)
Apr 26, 2010 7.081 7.487 6.674 6.683 230,930 -0.33(-4.64%)
Apr 23, 2010 6.376 7.099 5.961 7.009 415,160 +0.57(+8.84%)
Apr 22, 2010 6.367 6.593 6.358 6.440 151,640 -0.02(-0.28%)
Apr 21, 2010 6.286 6.476 6.223 6.458 133,218 +0.19(+3.03%)
Apr 20, 2010 6.205 6.340 6.169 6.268 93,446 +0.09(+1.46%)
Apr 19, 2010 6.160 6.250 6.114 6.178 237,475 +0.02(+0.29%)
Apr 16, 2010 6.313 6.313 6.006 6.160 394,892 -0.16(-2.57%)
Apr 15, 2010 6.169 6.367 6.123 6.322 227,436 +0.14(+2.19%)
Apr 14, 2010 5.952 6.196 5.916 6.187 305,703 +0.28(+4.74%)
Apr 13, 2010 6.006 6.033 5.852 5.907 105,302 -0.15(-2.53%)
Apr 12, 2010 5.771 6.105 5.699 6.060 393,480 +0.32(+5.50%)
Apr 09, 2010 5.762 5.816 5.712 5.744 89,103 -0.02(-0.31%)
Apr 08, 2010 5.717 5.798 5.708 5.762 243,178 +0.01(+0.16%)
Apr 07, 2010 5.762 5.871 5.726 5.753 186,802 -0.04(-0.62%)
Apr 06, 2010 5.690 6.214 5.552 5.789 310,194 +0.06(+1.10%)
Apr 05, 2010 5.627 5.744 5.582 5.726 119,931 +0.15(+2.76%)
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.