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, 2002 10.22 10.76 10.22 10.73 36,722 +0.40(+3.84%)
Apr 29, 2002 10.31 10.34 10.22 10.34 6,767 +0.08(+0.76%)
Apr 26, 2002 10.10 10.36 10.10 10.26 12,536 +0.11(+1.07%)
Apr 25, 2002 10.12 10.15 10.09 10.15 19,747 +0.05(+0.54%)
Apr 24, 2002 10.19 10.19 10.10 10.10 11,981 -0.05(-0.47%)
Apr 23, 2002 10.11 10.18 10.06 10.14 12,203 -0.04(-0.41%)
Apr 22, 2002 10.19 10.19 10.01 10.19 15,310 -0.03(-0.29%)
Apr 19, 2002 10.40 10.40 10.20 10.22 8,875 -0.14(-1.33%)
Apr 18, 2002 10.32 10.40 10.27 10.35 35,612 +0.04(+0.35%)
Apr 17, 2002 10.25 10.37 10.25 10.32 14,866 +0.08(+0.76%)
Apr 16, 2002 9.945 10.49 9.945 10.24 22,410 +0.32(+3.27%)
Apr 15, 2002 9.615 10.02 9.615 9.915 14,422 -0.15(-1.49%)
Apr 12, 2002 9.675 10.07 9.675 10.07 37,165 +0.45(+4.68%)
Apr 11, 2002 9.548 9.759 9.464 9.615 8,320 -0.02(-0.18%)
Apr 10, 2002 9.615 9.795 9.494 9.633 15,753 +0.14(+1.46%)
Apr 09, 2002 9.554 9.645 9.494 9.494 6,101 +0.00(+0.00%)
Apr 08, 2002 9.494 9.494 9.494 9.494 554 +0.00(+0.00%)
Apr 05, 2002 9.372 9.554 9.372 9.494 11,538 +0.12(+1.28%)
Apr 04, 2002 9.314 9.410 9.314 9.374 2,773 +0.16(+1.69%)
Apr 03, 2002 9.224 9.404 9.014 9.218 6,434 -0.04(-0.39%)
Apr 02, 2002 9.406 9.579 9.254 9.254 8,986 -0.18(-1.91%)
Apr 01, 2002 9.645 9.675 9.434 9.434 5,990 -0.21(-2.18%)
Mar 29, 2002 9.975 9.975 9.615 9.645 7,544 +0.00(+0.00%)
Mar 28, 2002 9.975 9.975 9.615 9.645 7,544 -0.27(-2.73%)
Mar 27, 2002 9.819 9.915 9.591 9.915 12,758 +0.10(+0.98%)
Mar 26, 2002 9.690 9.819 9.690 9.819 13,756 +0.14(+1.49%)
Mar 25, 2002 9.813 9.813 9.633 9.675 62,904 -0.12(-1.23%)
Mar 22, 2002 9.945 9.945 9.735 9.795 21,079 -0.15(-1.51%)
Mar 21, 2002 9.681 9.945 9.657 9.945 78,436 +0.27(+2.80%)
Mar 20, 2002 9.494 9.795 9.464 9.675 116,267 +0.21(+2.22%)
Mar 19, 2002 9.375 9.494 9.375 9.464 30,398 +0.00(+0.00%)
Mar 18, 2002 9.464 9.464 9.386 9.464 3,106 -0.08(-0.82%)
Mar 15, 2002 9.470 9.563 9.410 9.542 28,734 +0.04(+0.38%)
Mar 14, 2002 9.609 9.609 9.506 9.506 23,408 -0.10(-1.06%)
Mar 13, 2002 9.164 9.705 9.164 9.609 54,250 +0.42(+4.58%)
Mar 12, 2002 9.033 9.194 9.033 9.188 27,957 +0.17(+1.93%)
Mar 11, 2002 8.683 9.104 8.683 9.014 14,644 +0.04(+0.47%)
Mar 08, 2002 8.803 8.972 8.521 8.972 6,878 +0.14(+1.56%)
Mar 07, 2002 8.773 8.833 8.521 8.833 3,550 +0.00(+0.00%)
Mar 06, 2002 8.779 8.833 8.641 8.833 1,996 +0.12(+1.38%)
Mar 05, 2002 8.671 8.779 8.623 8.713 4,437 +0.06(+0.69%)
Mar 04, 2002 8.485 8.665 8.461 8.653 10,539 +0.18(+2.13%)
Mar 01, 2002 8.485 8.485 8.473 8.473 4,437 +0.04(+0.50%)
Feb 28, 2002 8.526 8.527 8.413 8.431 23,297 -0.04(-0.50%)
Feb 27, 2002 8.431 8.473 8.431 8.473 1,996 +0.00(+0.00%)
Feb 26, 2002 8.473 8.473 8.437 8.473 1,996 +0.02(+0.28%)
Feb 25, 2002 8.473 8.473 8.413 8.449 7,655 -0.02(-0.28%)
Feb 22, 2002 8.413 8.485 8.413 8.473 8,098 +0.06(+0.71%)
Feb 21, 2002 8.353 8.443 8.353 8.413 11,094 -0.01(-0.14%)
Feb 20, 2002 8.413 8.479 8.353 8.425 22,854 +0.16(+1.96%)
Feb 19, 2002 8.413 8.413 8.263 8.263 1,442 -0.15(-1.79%)
Feb 18, 2002 8.398 8.413 8.398 8.413 4,770 +0.00(+0.00%)
Feb 15, 2002 8.398 8.413 8.398 8.413 4,770 +0.09(+1.08%)
Feb 14, 2002 8.353 8.353 8.293 8.323 2,773 -0.16(-1.91%)
Feb 13, 2002 8.112 8.563 8.112 8.485 25,627 +0.44(+5.53%)
Feb 12, 2002 8.124 8.124 8.040 8.040 2,218 -0.08(-1.04%)
Feb 11, 2002 7.992 8.258 7.782 8.124 4,881 -0.29(-3.43%)
Feb 08, 2002 7.938 8.413 7.938 8.413 3,217 +0.42(+5.26%)
Feb 07, 2002 8.082 8.082 7.992 7.992 1,553 +0.12(+1.53%)
Feb 06, 2002 8.353 8.353 7.812 7.872 6,878 -0.54(-6.43%)
Feb 05, 2002 8.413 8.413 8.413 8.413 8,653 +0.00(+0.00%)
Feb 04, 2002 8.443 8.473 8.413 8.413 11,427 +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.