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, 2003 8.611 8.611 8.461 8.461 3,106 -0.01(-0.15%)
Apr 29, 2003 8.497 8.557 8.473 8.473 1,664 +0.00(+0.01%)
Apr 28, 2003 8.449 8.503 8.413 8.473 6,434 +0.05(+0.64%)
Apr 25, 2003 8.479 8.479 8.383 8.419 1,996 -0.14(-1.68%)
Apr 24, 2003 8.713 8.713 8.491 8.563 3,661 -0.09(-1.04%)
Apr 23, 2003 8.383 8.653 8.383 8.653 4,215 +0.08(+0.98%)
Apr 22, 2003 8.521 8.653 8.521 8.569 4,548 -0.08(-0.97%)
Apr 21, 2003 8.647 8.653 8.557 8.653 9,319 +0.00(+0.00%)
Apr 17, 2003 8.701 8.701 8.413 8.653 3,772 +0.23(+2.78%)
Apr 16, 2003 8.623 8.623 8.419 8.419 5,214 -0.08(-0.99%)
Apr 15, 2003 8.485 8.503 8.413 8.503 6,323 -0.12(-1.39%)
Apr 14, 2003 8.605 8.623 8.485 8.623 1,886 +0.10(+1.13%)
Apr 11, 2003 8.491 8.545 8.473 8.527 3,772 +0.05(+0.64%)
Apr 10, 2003 8.557 8.557 8.473 8.473 4,881 -0.06(-0.70%)
Apr 09, 2003 8.593 8.593 8.533 8.533 2,884 -0.08(-0.91%)
Apr 08, 2003 8.473 8.611 8.473 8.611 887 +0.01(+0.07%)
Apr 07, 2003 8.533 8.629 8.479 8.605 18,083 +0.12(+1.42%)
Apr 04, 2003 8.557 8.557 8.473 8.485 4,992 -0.05(-0.56%)
Apr 03, 2003 8.563 8.563 8.383 8.533 9,541 +0.00(+0.00%)
Apr 02, 2003 8.461 8.533 8.425 8.533 22,410 +0.13(+1.50%)
Apr 01, 2003 8.353 8.413 8.311 8.407 17,861 +0.05(+0.65%)
Mar 31, 2003 8.353 8.395 8.353 8.353 5,658 +0.00(+0.00%)
Mar 28, 2003 8.401 8.407 8.353 8.353 1,711 -0.05(-0.57%)
Mar 27, 2003 8.413 8.419 8.257 8.401 9,644 -0.01(-0.14%)
Mar 26, 2003 8.473 8.491 8.407 8.413 2,884 -0.14(-1.62%)
Mar 25, 2003 8.556 8.563 8.503 8.551 8,542 +0.12(+1.43%)
Mar 24, 2003 8.497 8.563 8.413 8.431 9,811 -0.07(-0.78%)
Mar 21, 2003 8.413 8.527 8.413 8.497 14,565 +0.05(+0.64%)
Mar 20, 2003 8.395 8.467 8.353 8.443 36,500 +0.04(+0.50%)
Mar 19, 2003 8.365 8.401 8.365 8.401 6,767 +0.00(+0.00%)
Mar 18, 2003 8.401 8.407 8.353 8.401 3,703 -0.01(-0.07%)
Mar 17, 2003 8.298 8.413 8.293 8.407 22,521 +0.11(+1.38%)
Mar 14, 2003 8.311 8.395 8.293 8.293 5,325 -0.05(-0.65%)
Mar 13, 2003 8.311 8.347 8.311 8.347 2,773 +0.04(+0.43%)
Mar 12, 2003 8.293 8.317 8.293 8.311 5,990 -0.03(-0.36%)
Mar 11, 2003 8.389 8.389 8.293 8.341 8,764 +0.01(+0.14%)
Mar 10, 2003 8.299 8.395 8.299 8.329 4,659 +0.00(+0.00%)
Mar 07, 2003 8.353 8.377 8.329 8.329 3,217 -0.04(-0.43%)
Mar 06, 2003 8.413 8.473 8.365 8.365 7,987 -0.03(-0.36%)
Mar 05, 2003 8.473 8.473 8.395 8.395 1,331 +0.07(+0.87%)
Mar 04, 2003 8.395 8.395 8.323 8.323 5,103 -0.08(-1.00%)
Mar 03, 2003 8.395 8.461 8.383 8.407 70,892 -0.01(-0.07%)
Feb 28, 2003 8.467 8.473 8.401 8.413 6,212 -0.01(-0.07%)
Feb 27, 2003 8.443 8.443 8.413 8.419 2,329 -0.05(-0.57%)
Feb 26, 2003 8.419 8.533 8.413 8.467 1,886 +0.04(+0.50%)
Feb 25, 2003 8.419 8.521 8.419 8.425 5,990 -0.01(-0.07%)
Feb 24, 2003 8.419 8.443 8.413 8.431 2,551 -0.04(-0.43%)
Feb 21, 2003 8.461 8.473 8.413 8.467 42,823 -0.01(-0.07%)
Feb 20, 2003 8.443 8.473 8.413 8.473 83,317 +0.04(+0.50%)
Feb 19, 2003 8.437 8.437 8.431 8.431 665 -0.07(-0.78%)
Feb 18, 2003 8.473 8.497 8.419 8.497 2,218 +0.05(+0.64%)
Feb 14, 2003 8.413 8.473 8.389 8.443 8,431 +0.08(+1.01%)
Feb 13, 2003 8.425 8.443 8.353 8.359 71,114 -0.08(-1.00%)
Feb 12, 2003 8.683 8.683 8.425 8.443 62,127 -0.14(-1.67%)
Feb 11, 2003 8.503 8.593 8.461 8.586 19,193 +0.07(+0.77%)
Feb 10, 2003 8.521 8.569 8.503 8.521 6,989 +0.00(+0.00%)
Feb 07, 2003 8.593 8.695 8.521 8.521 27,180 -0.07(-0.84%)
Feb 06, 2003 8.659 8.683 8.593 8.593 9,097 -0.06(-0.69%)
Feb 05, 2003 8.683 8.713 8.653 8.653 5,879 -0.03(-0.35%)
Feb 04, 2003 8.677 8.713 8.677 8.683 17,861 +0.01(+0.07%)
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.