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, 2013 7.633 8.023 7.595 7.968 0 +0.35(+4.65%)
Apr 29, 2013 7.474 7.614 7.435 7.614 89,873 +0.19(+2.51%)
Apr 26, 2013 7.288 7.456 7.297 7.428 121,627 +0.13(+1.79%)
Apr 25, 2013 7.353 7.363 7.279 7.297 40,243 -0.02(-0.25%)
Apr 24, 2013 7.242 7.344 7.242 7.316 46,981 +0.06(+0.90%)
Apr 23, 2013 7.316 7.390 7.158 7.251 86,337 -0.04(-0.51%)
Apr 22, 2013 7.140 7.270 7.066 7.288 50,798 +0.15(+2.08%)
Apr 19, 2013 6.954 7.399 6.954 7.140 107,258 -0.03(-0.39%)
Apr 18, 2013 7.242 7.242 7.066 7.168 86,175 -0.03(-0.39%)
Apr 17, 2013 7.251 7.270 7.112 7.195 83,854 -0.09(-1.27%)
Apr 16, 2013 7.177 7.325 7.177 7.288 64,997 +0.10(+1.42%)
Apr 15, 2013 7.307 7.386 7.112 7.186 103,449 -0.19(-2.52%)
Apr 12, 2013 7.335 7.460 7.223 7.372 57,765 -0.02(-0.25%)
Apr 11, 2013 7.437 7.437 7.325 7.390 51,937 -0.04(-0.50%)
Apr 10, 2013 7.297 7.446 7.233 7.427 81,670 +0.13(+1.78%)
Apr 09, 2013 7.316 7.335 7.186 7.297 46,836 -0.03(-0.38%)
Apr 08, 2013 7.390 7.390 7.149 7.325 59,361 -0.02(-0.25%)
Apr 05, 2013 7.186 7.390 7.186 7.344 47,791 +0.04(+0.51%)
Apr 04, 2013 7.297 7.437 7.207 7.307 40,959 +0.04(+0.51%)
Apr 03, 2013 7.316 7.441 7.233 7.270 68,055 -0.06(-0.76%)
Apr 02, 2013 7.446 7.483 7.288 7.325 75,533 -0.06(-0.88%)
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.