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 29, 2016 11.85 11.91 11.70 11.74 89,155 -0.12(-0.98%)
Apr 28, 2016 11.91 12.10 11.78 11.85 131,862 -0.07(-0.61%)
Apr 27, 2016 12.04 12.12 11.79 11.93 100,970 -0.10(-0.80%)
Apr 26, 2016 11.89 12.14 11.80 12.02 111,711 +0.14(+1.14%)
Apr 25, 2016 11.84 11.92 11.34 11.89 122,386 -0.08(-0.65%)
Apr 22, 2016 11.55 12.07 11.55 11.96 158,226 +0.27(+2.31%)
Apr 21, 2016 11.56 11.76 11.54 11.69 118,196 +0.08(+0.67%)
Apr 20, 2016 11.63 11.72 11.56 11.62 114,318 +0.00(+0.00%)
Apr 19, 2016 11.59 11.67 11.50 11.62 118,180 +0.08(+0.67%)
Apr 18, 2016 11.32 11.54 11.28 11.54 265,183 +0.16(+1.44%)
Apr 15, 2016 11.41 11.48 11.36 11.38 87,953 -0.10(-0.84%)
Apr 14, 2016 11.31 11.56 10.42 11.47 123,692 +0.16(+1.45%)
Apr 13, 2016 11.07 11.39 11.06 11.31 253,856 +0.29(+2.63%)
Apr 12, 2016 11.01 11.07 10.95 11.02 167,741 +0.01(+0.09%)
Apr 11, 2016 10.95 11.07 10.95 11.01 223,009 +0.09(+0.80%)
Apr 08, 2016 10.80 11.00 10.80 10.92 77,656 +0.18(+1.71%)
Apr 07, 2016 10.80 10.90 10.66 10.74 128,198 -0.14(-1.33%)
Apr 06, 2016 10.76 10.95 10.70 10.88 118,755 +0.10(+0.90%)
Apr 05, 2016 11.01 11.08 10.79 10.79 123,892 -0.34(-3.04%)
Apr 04, 2016 11.29 11.33 11.10 11.12 190,449 -0.23(-2.04%)
Apr 01, 2016 11.31 11.68 10.97 11.36 83,613 -0.06(-0.51%)
Mar 31, 2016 11.19 11.55 11.15 11.41 138,249 +0.20(+1.81%)
Mar 30, 2016 11.10 11.31 11.09 11.21 57,722 +0.14(+1.31%)
Mar 29, 2016 11.06 11.36 10.82 11.07 129,284 -0.04(-0.35%)
Mar 28, 2016 11.15 11.22 11.01 11.11 42,256 +0.10(+0.88%)
Mar 24, 2016 10.97 11.01 11.01 11.01 47,323 -0.05(-0.44%)
Mar 23, 2016 11.06 11.16 10.97 11.06 108,118 -0.12(-1.04%)
Mar 22, 2016 11.03 11.20 10.97 11.17 67,126 +0.08(+0.70%)
Mar 21, 2016 11.11 11.27 11.07 11.10 47,709 -0.06(-0.52%)
Mar 18, 2016 11.08 11.35 10.95 11.15 125,047 +0.15(+1.40%)
Mar 17, 2016 10.91 11.09 10.81 11.00 68,115 +0.07(+0.62%)
Mar 16, 2016 10.89 10.98 10.75 10.93 86,674 +0.03(+0.27%)
Mar 15, 2016 10.95 11.00 10.81 10.90 59,282 -0.08(-0.70%)
Mar 14, 2016 10.81 11.05 10.75 10.98 59,950 +0.16(+1.52%)
Mar 11, 2016 10.66 10.84 10.61 10.82 72,284 +0.21(+2.00%)
Mar 10, 2016 10.57 10.62 10.26 10.60 85,146 +0.06(+0.55%)
Mar 09, 2016 10.64 10.73 10.43 10.55 54,921 -0.07(-0.64%)
Mar 08, 2016 10.97 10.97 10.45 10.61 112,641 -0.44(-4.02%)
Mar 07, 2016 10.87 11.12 10.87 11.06 47,336 +0.15(+1.42%)
Mar 04, 2016 11.00 11.00 10.71 10.90 71,450 -0.08(-0.70%)
Mar 03, 2016 10.82 11.06 10.76 10.98 128,911 +0.14(+1.25%)
Mar 02, 2016 10.77 10.94 10.56 10.84 188,423 +0.07(+0.63%)
Mar 01, 2016 10.55 10.89 10.54 10.78 111,767 +0.30(+2.86%)
Feb 29, 2016 10.50 10.62 10.21 10.48 223,190 -0.05(-0.46%)
Feb 26, 2016 10.55 10.72 10.44 10.53 99,345 +0.02(+0.18%)
Feb 25, 2016 10.41 10.63 10.38 10.51 56,628 +0.08(+0.74%)
Feb 24, 2016 10.28 10.44 10.10 10.43 61,870 +0.03(+0.28%)
Feb 23, 2016 10.41 10.57 10.38 10.40 91,241 +0.00(+0.00%)
Feb 22, 2016 10.41 10.64 10.32 10.40 185,403 +0.07(+0.65%)
Feb 19, 2016 10.07 10.40 10.07 10.33 111,014 +0.25(+2.49%)
Feb 18, 2016 10.28 10.34 10.04 10.08 164,774 -0.20(-1.97%)
Feb 17, 2016 10.09 10.38 10.04 10.28 330,500 +0.25(+2.50%)
Feb 16, 2016 10.38 10.43 9.957 10.03 116,822 -0.27(-2.62%)
Feb 12, 2016 10.22 10.30 10.30 10.30 103,760 +0.08(+0.76%)
Feb 11, 2016 10.29 10.55 10.22 10.23 89,963 -0.19(-1.85%)
Feb 10, 2016 10.67 10.72 10.40 10.42 71,558 -0.15(-1.46%)
Feb 09, 2016 10.50 10.67 10.41 10.57 75,446 -0.04(-0.36%)
Feb 08, 2016 10.31 10.77 10.16 10.61 126,051 +0.28(+2.71%)
Feb 05, 2016 10.82 10.82 10.28 10.33 129,310 -0.48(-4.46%)
Feb 04, 2016 11.34 11.36 10.70 10.82 60,347 -0.25(-2.27%)
Feb 03, 2016 10.85 11.46 10.09 11.07 152,712 +0.26(+2.41%)
Feb 02, 2016 10.59 10.84 10.46 10.81 74,577 +0.08(+0.72%)
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.