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, 2008 9.996 10.22 9.771 10.01 47,814 +0.07(+0.73%)
Apr 29, 2008 9.663 10.26 9.663 9.942 117,615 +0.29(+2.99%)
Apr 28, 2008 9.591 9.888 9.464 9.654 191,077 -0.12(-1.20%)
Apr 25, 2008 10.41 10.41 9.518 9.771 138,690 -0.65(-6.23%)
Apr 24, 2008 9.987 10.42 9.600 10.42 62,631 +0.53(+5.38%)
Apr 23, 2008 9.960 10.22 9.708 9.888 53,748 -0.02(-0.18%)
Apr 22, 2008 9.978 10.14 9.663 9.906 86,186 -0.10(-0.99%)
Apr 21, 2008 10.11 10.18 9.996 10.01 36,505 -0.21(-2.03%)
Apr 18, 2008 9.906 10.40 9.906 10.21 107,672 +0.52(+5.40%)
Apr 17, 2008 9.582 9.753 9.266 9.690 106,889 +0.08(+0.84%)
Apr 16, 2008 9.663 9.690 9.410 9.609 215,468 +0.36(+3.90%)
Apr 15, 2008 9.248 9.663 8.815 9.248 306,911 -1.40(-13.12%)
Apr 14, 2008 10.49 10.83 10.49 10.65 34,357 +0.14(+1.37%)
Apr 11, 2008 10.55 10.82 10.50 10.50 118,641 -0.36(-3.32%)
Apr 10, 2008 11.73 11.82 10.82 10.86 106,709 -0.85(-7.24%)
Apr 09, 2008 12.20 12.20 11.64 11.71 61,776 -0.50(-4.06%)
Apr 08, 2008 11.95 12.30 11.95 12.20 39,941 +0.14(+1.12%)
Apr 07, 2008 12.06 12.13 11.93 12.07 39,726 +0.08(+0.68%)
Apr 04, 2008 12.15 12.30 11.74 11.99 92,257 -0.09(-0.75%)
Apr 03, 2008 12.18 12.18 11.88 12.08 32,775 -0.19(-1.54%)
Apr 02, 2008 12.39 12.41 12.08 12.27 64,618 -0.11(-0.87%)
Apr 01, 2008 12.00 12.49 12.00 12.38 84,330 +0.64(+5.45%)
Mar 31, 2008 11.77 12.02 11.71 11.74 38,299 -0.05(-0.38%)
Mar 28, 2008 12.02 12.18 11.77 11.78 58,297 -0.24(-2.02%)
Mar 27, 2008 12.24 12.56 11.92 12.02 50,556 -0.18(-1.48%)
Mar 26, 2008 12.22 12.24 11.85 12.20 28,309 -0.08(-0.66%)
Mar 25, 2008 12.35 12.56 12.08 12.29 53,326 -0.05(-0.37%)
Mar 24, 2008 12.18 12.76 12.18 12.33 93,545 +0.17(+1.41%)
Mar 21, 2008 11.63 12.16 10.95 12.16 268,333 +0.00(+0.00%)
Mar 20, 2008 11.63 12.16 10.95 12.16 268,333 +0.65(+5.64%)
Mar 19, 2008 11.79 12.06 11.51 11.51 96,659 -0.23(-2.00%)
Mar 18, 2008 10.84 11.83 10.74 11.74 107,408 +1.14(+10.70%)
Mar 17, 2008 10.46 10.98 10.37 10.61 111,411 -0.16(-1.51%)
Mar 14, 2008 11.33 11.40 10.34 10.77 77,441 -0.44(-3.94%)
Mar 13, 2008 10.60 11.36 10.59 11.21 112,351 +0.47(+4.36%)
Mar 12, 2008 10.49 11.03 10.46 10.74 98,487 -0.07(-0.67%)
Mar 11, 2008 10.56 11.05 10.55 10.82 138,172 +0.54(+5.26%)
Mar 10, 2008 10.50 10.65 10.28 10.28 79,879 -0.16(-1.55%)
Mar 07, 2008 10.14 10.67 10.07 10.44 63,449 +0.23(+2.21%)
Mar 06, 2008 10.41 10.72 10.21 10.21 53,363 -0.28(-2.66%)
Mar 05, 2008 10.56 10.83 10.47 10.49 54,122 +0.00(+0.00%)
Mar 04, 2008 10.68 10.71 10.37 10.49 156,766 -0.24(-2.27%)
Mar 03, 2008 11.09 11.09 10.43 10.74 100,070 -0.34(-3.09%)
Feb 29, 2008 11.51 12.10 10.94 11.08 120,115 -0.59(-5.10%)
Feb 28, 2008 11.89 12.21 11.65 11.67 61,486 -0.30(-2.48%)
Feb 27, 2008 11.77 12.23 11.77 11.97 63,590 +0.05(+0.45%)
Feb 26, 2008 11.70 12.18 11.54 11.92 50,546 +0.12(+0.99%)
Feb 25, 2008 11.78 11.96 11.56 11.80 66,839 +0.00(+0.00%)
Feb 22, 2008 12.08 12.14 11.68 11.80 115,735 -0.30(-2.46%)
Feb 21, 2008 12.20 12.45 12.02 12.10 55,087 +0.02(+0.15%)
Feb 20, 2008 11.94 12.14 11.94 12.08 86,155 +0.07(+0.60%)
Feb 19, 2008 12.19 12.44 11.94 12.01 42,447 +0.03(+0.23%)
Feb 18, 2008 11.98 12.51 11.95 11.98 89,774 +0.00(+0.00%)
Feb 15, 2008 11.98 12.51 11.95 11.98 89,774 -0.09(-0.75%)
Feb 14, 2008 12.48 12.59 12.02 12.07 79,224 -0.36(-2.90%)
Feb 13, 2008 12.37 12.58 12.21 12.43 78,957 +0.21(+1.70%)
Feb 12, 2008 12.09 12.62 12.03 12.22 60,074 +0.19(+1.57%)
Feb 11, 2008 12.20 12.34 11.96 12.03 57,348 -0.19(-1.55%)
Feb 08, 2008 12.62 12.82 12.20 12.22 64,750 -0.48(-3.76%)
Feb 07, 2008 12.32 12.89 12.29 12.70 60,523 +0.28(+2.25%)
Feb 06, 2008 12.37 12.57 12.29 12.42 116,781 +0.18(+1.47%)
Feb 05, 2008 12.48 12.84 12.24 12.24 103,610 -0.52(-4.10%)
Feb 04, 2008 12.87 12.87 12.41 12.76 82,300 -0.12(-0.91%)
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.