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, 2017	16.88	17.31	16.10	16.14	137,971	-0.91(-5.36%)
Apr 27, 2017	17.36	17.49	16.97	17.05	63,120	-0.30(-1.75%)
Apr 26, 2017	16.98	17.49	16.98	17.36	84,575	+0.27(+1.61%)
Apr 25, 2017		17.27	16.95	17.08	128,979	+0.24(+1.40%)
Apr 24, 2017	17.09	17.25	16.79	16.85	80,046	+0.22(+1.30%)
Apr 21, 2017	16.36	16.72	15.80	16.63	87,388	+0.25(+1.56%)
Apr 20, 2017	16.34	16.53	16.08	16.38	107,569	+0.33(+2.08%)
Apr 19, 2017	16.13	16.29	15.98	16.05	81,177	+0.18(+1.11%)
Apr 18, 2017	15.77	15.97	15.65	15.87	75,575	-0.07(-0.43%)
Apr 17, 2017	15.80	15.99	15.68	15.94	87,522	+0.17(+1.06%)
Apr 13, 2017	16.13	16.23	15.74	15.77	65,665	-0.47(-2.90%)
Apr 12, 2017	16.50	16.58	16.08	16.24	127,646	-0.30(-1.84%)
Apr 11, 2017	16.21	16.64	16.15	16.55	127,293	+0.28(+1.75%)
Apr 10, 2017	16.43	16.50	16.07	16.26	104,017	-0.01(-0.06%)
Apr 07, 2017	16.00	16.38	15.88	16.27	95,181	+0.19(+1.16%)
Apr 06, 2017	15.87	16.12	15.73	16.08	56,988	+0.22(+1.36%)
Apr 05, 2017	16.50	16.65	15.81	15.87	115,532	-0.51(-3.11%)
Apr 04, 2017	16.35	16.39	16.15	16.38	60,516	+0.00(+0.00%)

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.