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 (%)
Sep 28, 2018 22.14 22.14 22.14 0 -0.43(-1.91%)
Sep 27, 2018 22.84 22.89 22.53 22.57 308,043 -0.24(-1.05%)
Sep 26, 2018 23.18 23.18 22.78 22.81 366,947 -0.33(-1.43%)
Sep 25, 2018 23.22 23.22 23.09 23.14 128,831 -0.02(-0.09%)
Sep 24, 2018 23.41 23.50 23.12 23.16 224,955 -0.26(-1.11%)
Sep 21, 2018 23.42 23.50 23.34 23.42 560,400 -0.01(-0.04%)
Sep 20, 2018 23.32 23.55 23.32 23.43 230,640 +0.15(+0.64%)
Sep 19, 2018 23.11 23.37 23.11 23.28 242,771 +0.16(+0.69%)
Sep 18, 2018 23.09 23.22 23.03 23.12 218,516 +0.02(+0.09%)
Sep 17, 2018 23.15 23.24 23.04 23.10 272,839 -0.07(-0.30%)
Sep 14, 2018 23.18 23.34 23.16 23.17 290,800 +0.03(+0.13%)
Sep 13, 2018 23.28 23.28 23.03 23.14 312,634 +0.07(+0.30%)
Sep 12, 2018 23.32 23.42 23.01 23.07 329,888 -0.26(-1.11%)
Sep 11, 2018 23.27 23.46 23.27 23.33 246,113 +0.03(+0.13%)
Sep 10, 2018 23.47 23.47 23.27 23.30 245,747 -0.09(-0.38%)
Sep 07, 2018 23.25 23.42 23.15 23.39 177,900 +0.14(+0.60%)
Sep 06, 2018 23.25 23.40 23.21 23.25 146,946 -0.03(-0.13%)
Sep 05, 2018 23.24 23.32 23.03 23.28 158,729 +0.11(+0.47%)
Sep 04, 2018 23.04 23.21 22.95 23.17 340,306 +0.12(+0.52%)
Aug 31, 2018 23.05 23.05 23.05 0 +0.10(+0.44%)
Aug 30, 2018 22.91 23.00 22.88 22.95 267,874 +0.00(+0.00%)
Aug 29, 2018 22.92 22.99 22.84 22.95 510,963 +0.05(+0.22%)
Aug 28, 2018 22.95 23.09 22.79 22.90 299,174 -0.02(-0.09%)
Aug 27, 2018 22.94 23.02 22.88 22.92 379,555 +0.04(+0.17%)
Aug 24, 2018 22.90 23.04 22.84 22.88 126,400 -0.02(-0.09%)
Aug 23, 2018 22.72 23.03 22.65 22.90 564,076 +0.20(+0.88%)
Aug 22, 2018 22.64 22.75 22.59 22.70 242,478 +0.03(+0.13%)
Aug 21, 2018 22.45 22.77 22.37 22.67 243,383 +0.23(+1.02%)
Aug 20, 2018 22.44 22.53 22.32 22.44 281,953 +0.03(+0.13%)
Aug 17, 2018 22.28 22.47 22.24 22.41 303,900 +0.09(+0.40%)
Aug 16, 2018 22.15 22.44 22.15 22.32 309,082 +0.21(+0.95%)
Aug 15, 2018 22.08 22.35 22.08 22.11 246,199 -0.05(-0.23%)
Aug 14, 2018 22.15 22.23 22.11 22.16 287,476 +0.10(+0.45%)
Aug 13, 2018 22.15 22.39 22.04 22.06 456,789 -0.15(-0.68%)
Aug 10, 2018 22.15 22.32 22.09 22.21 112,300 -0.08(-0.36%)
Aug 09, 2018 22.34 23.41 22.17 22.29 140,431 -0.04(-0.18%)
Aug 08, 2018 22.20 22.40 22.08 22.33 171,464 +0.12(+0.54%)
Aug 07, 2018 22.22 22.45 22.18 22.21 152,079 +0.07(+0.32%)
Aug 06, 2018 22.02 22.16 21.89 22.14 133,212 +0.13(+0.59%)
Aug 03, 2018 22.19 22.29 21.94 22.01 131,400 -0.20(-0.90%)
Aug 02, 2018 22.05 22.27 21.95 22.21 249,840 +0.11(+0.50%)
Aug 01, 2018 22.03 22.14 21.86 22.10 381,906 +0.20(+0.91%)
Jul 31, 2018 22.05 22.06 21.76 21.90 384,251 -0.11(-0.50%)
Jul 30, 2018 21.85 22.26 21.85 22.01 680,272 -0.14(-0.63%)
Jul 27, 2018 22.05 22.28 22.02 22.15 640,700 +0.07(+0.32%)
Jul 26, 2018 22.12 22.34 21.92 22.08 664,009 +0.02(+0.09%)
Jul 25, 2018 22.03 22.26 21.87 22.06 1,173,423 -0.05(-0.23%)
Jul 24, 2018 22.19 22.24 22.02 22.11 161,981 -0.09(-0.40%)
Jul 23, 2018 21.96 22.26 21.92 22.20 169,634 +0.20(+0.90%)
Jul 20, 2018 21.83 22.05 21.83 22.00 219,200 +0.16(+0.73%)
Jul 19, 2018 21.75 21.91 21.64 21.84 226,792 +0.02(+0.09%)
Jul 18, 2018 21.54 21.87 21.44 21.82 197,697 +0.23(+1.06%)
Jul 17, 2018 21.65 21.71 21.55 21.59 216,989 -0.01(-0.05%)
Jul 16, 2018 21.51 21.70 21.47 21.60 403,215 +0.10(+0.46%)
Jul 13, 2018 21.44 21.72 21.38 21.50 193,304 +0.06(+0.28%)
Jul 12, 2018 21.68 21.68 21.28 21.44 484,241 -0.16(-0.74%)
Jul 11, 2018 21.56 21.77 21.55 21.60 511,230 +0.00(+0.00%)
Jul 10, 2018 21.85 21.99 21.48 21.60 437,635 -0.24(-1.09%)
Jul 09, 2018 21.70 21.90 21.70 21.84 605,950 +0.23(+1.06%)
Jul 06, 2018 21.53 21.76 21.46 21.61 351,191 +0.02(+0.09%)
Jul 05, 2018 21.39 21.60 21.24 21.59 457,085 +0.33(+1.54%)
Jul 03, 2018 21.26 21.26 21.26 0 +0.01(+0.05%)
Jul 02, 2018 21.31 21.45 21.14 21.25 343,480 -0.13(-0.61%)
Jun 29, 2018 21.46 21.60 21.30 21.38 438,256 +0.00(+0.00%)
Jun 28, 2018 21.20 21.42 21.16 21.38 330,533 +0.26(+1.23%)
Jun 27, 2018 21.60 21.91 21.10 21.12 909,252 -0.45(-2.08%)
Jun 26, 2018 21.72 21.85 21.53 21.57 674,718 -0.13(-0.60%)
Jun 25, 2018 21.74 21.85 21.60 21.70 524,598 -0.22(-1.00%)
Jun 22, 2018 21.90 22.07 21.57 21.92 1,878,167 +0.11(+0.50%)
Jun 21, 2018 21.97 22.10 21.78 21.81 505,167 -0.18(-0.81%)
Jun 20, 2018 21.87 22.27 21.87 21.99 657,713 +0.11(+0.50%)
Jun 19, 2018 21.30 22.00 21.30 21.88 2,219,826 +0.10(+0.46%)
Jun 18, 2018 22.14 22.41 21.76 21.78 2,210,203 -0.27(-1.22%)
Jun 15, 2018 22.18 21.90 22.05 174,763 +0.15(+0.68%)
Jun 14, 2018 21.90 22.12 21.60 21.90 101,669 +0.00(+0.00%)
Jun 13, 2018 21.94 22.20 21.76 21.90 134,539 -0.08(-0.36%)
Jun 12, 2018 22.35 22.37 21.95 21.98 102,221 -0.37(-1.65%)
Jun 11, 2018 22.77 22.97 22.24 22.35 107,007 -0.47(-2.05%)
Jun 08, 2018 22.98 23.04 22.81 22.82 99,015 -0.17(-0.74%)
Jun 07, 2018 23.21 23.37 22.98 22.99 143,666 -0.22(-0.94%)
Jun 06, 2018 22.96 23.26 22.96 23.20 105,891 +0.27(+1.17%)
Jun 05, 2018 22.81 23.05 22.73 22.94 94,562 +0.06(+0.26%)
Jun 04, 2018 22.68 23.16 22.60 22.88 99,338 +0.31(+1.37%)
Jun 01, 2018 22.39 22.62 22.04 22.57 161,624 +0.35(+1.57%)
May 31, 2018 22.20 22.36 22.07 22.22 169,725 +0.07(+0.31%)
May 30, 2018 21.62 22.18 21.57 22.15 99,549 +0.58(+2.68%)
May 29, 2018 21.70 21.73 21.35 21.57 84,440 -0.23(-1.05%)
May 25, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
May 24, 2018 21.83 21.83 21.43 21.70 122,465 -0.15(-0.68%)
May 23, 2018 21.73 21.94 21.18 21.85 122,071 +0.10(+0.46%)
May 22, 2018 21.52 21.85 21.48 21.75 157,294 +0.30(+1.39%)
May 21, 2018 21.30 21.59 21.09 21.45 123,950 +0.16(+0.75%)
May 18, 2018 21.55 21.55 21.23 21.29 94,523 -0.15(-0.70%)
May 17, 2018 21.26 21.47 21.13 21.44 101,404 +0.18(+0.84%)
May 16, 2018 21.07 21.33 20.95 21.26 82,344 +0.20(+0.95%)
May 15, 2018 20.80 21.19 20.80 21.06 60,574 +0.20(+0.95%)
May 14, 2018 21.05 21.11 20.82 20.87 79,558 -0.19(-0.90%)
May 11, 2018 21.18 21.26 21.02 21.05 99,376 -0.03(-0.14%)
May 10, 2018 21.01 21.13 20.91 21.08 72,853 +0.08(+0.38%)
May 09, 2018 20.87 21.18 20.81 21.00 101,244 +0.18(+0.86%)
May 08, 2018 20.54 20.95 20.54 20.83 161,192 +0.28(+1.36%)
May 07, 2018 20.39 20.73 20.21 20.55 165,030 +0.26(+1.28%)
May 04, 2018 19.86 20.63 19.83 20.29 233,779 +0.41(+2.05%)
May 03, 2018 20.01 20.05 19.72 19.88 246,572 -0.23(-1.13%)
May 02, 2018 20.01 20.48 19.96 20.11 190,845 +0.11(+0.55%)
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.