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 28, 2017 16.88 17.31 16.10 16.14 137,971 -0.91(-5.36%)
Apr 27, 2017 17.36 17.49 16.97 17.05 63,120 -0.30(-1.75%)
Apr 26, 2017 16.98 17.49 16.98 17.36 84,575 +0.27(+1.61%)
Apr 25, 2017 17.27 16.95 17.08 128,979 +0.24(+1.40%)
Apr 24, 2017 17.09 17.25 16.79 16.85 80,046 +0.22(+1.30%)
Apr 21, 2017 16.36 16.72 15.80 16.63 87,388 +0.25(+1.56%)
Apr 20, 2017 16.34 16.53 16.08 16.38 107,569 +0.33(+2.08%)
Apr 19, 2017 16.13 16.29 15.98 16.05 81,177 +0.18(+1.11%)
Apr 18, 2017 15.77 15.97 15.65 15.87 75,575 -0.07(-0.43%)
Apr 17, 2017 15.80 15.99 15.68 15.94 87,522 +0.17(+1.06%)
Apr 13, 2017 16.13 16.23 15.74 15.77 65,665 -0.47(-2.90%)
Apr 12, 2017 16.50 16.58 16.08 16.24 127,646 -0.30(-1.84%)
Apr 11, 2017 16.21 16.64 16.15 16.55 127,293 +0.28(+1.75%)
Apr 10, 2017 16.43 16.50 16.07 16.26 104,017 -0.01(-0.06%)
Apr 07, 2017 16.00 16.38 15.88 16.27 95,181 +0.19(+1.16%)
Apr 06, 2017 15.87 16.12 15.73 16.08 56,988 +0.22(+1.36%)
Apr 05, 2017 16.50 16.65 15.81 15.87 115,532 -0.51(-3.11%)
Apr 04, 2017 16.35 16.39 16.15 16.38 60,516 +0.00(+0.00%)
Apr 03, 2017 16.48 16.59 16.21 16.38 94,637 -0.08(-0.48%)
Mar 31, 2017 16.40 16.68 16.22 16.46 156,478 +0.04(+0.24%)
Mar 30, 2017 15.89 16.45 15.75 16.42 76,613 +0.55(+3.46%)
Mar 29, 2017 15.94 16.06 15.82 15.87 45,312 -0.13(-0.80%)
Mar 28, 2017 15.70 16.07 15.53 16.00 117,054 +0.16(+0.99%)
Mar 27, 2017 15.34 15.88 15.22 15.84 57,939 +0.14(+0.87%)
Mar 24, 2017 15.70 15.85 15.58 15.70 95,646 +0.03(+0.19%)
Mar 23, 2017 15.44 15.88 15.37 15.67 84,709 +0.22(+1.39%)
Mar 22, 2017 15.72 15.82 15.34 15.46 116,484 -0.39(-2.47%)
Mar 21, 2017 16.58 16.58 15.85 15.85 202,073 -0.72(-4.37%)
Mar 20, 2017 16.98 16.98 16.46 16.57 85,315 -0.43(-2.53%)
Mar 17, 2017 16.55 17.07 16.41 17.01 288,129 +0.33(+2.00%)
Mar 16, 2017 16.33 16.69 16.26 16.67 66,881 +0.12(+0.71%)
Mar 15, 2017 16.63 16.77 16.51 16.55 70,002 -0.06(-0.35%)
Mar 14, 2017 16.51 16.65 16.34 16.61 90,375 +0.06(+0.36%)
Mar 13, 2017 16.37 16.57 16.31 16.55 67,042 +0.21(+1.26%)
Mar 10, 2017 17.24 17.24 16.09 16.35 168,043 +0.05(+0.30%)
Mar 09, 2017 16.12 16.55 16.12 16.30 55,831 +0.08(+0.48%)
Mar 08, 2017 16.78 16.81 16.16 16.22 123,296 -0.42(-2.53%)
Mar 07, 2017 16.76 16.95 16.60 16.64 42,276 -0.17(-0.99%)
Mar 06, 2017 16.85 16.91 16.57 16.81 55,752 -0.24(-1.44%)
Mar 03, 2017 16.95 17.07 16.74 17.05 77,166 +0.15(+0.87%)
Mar 02, 2017 17.32 17.32 16.88 16.91 63,714 -0.39(-2.27%)
Mar 01, 2017 17.07 17.34 17.03 17.30 76,569 +0.60(+3.58%)
Feb 28, 2017 16.85 17.14 16.64 16.70 83,792 -0.29(-1.73%)
Feb 27, 2017 17.05 17.18 16.94 17.00 68,903 -0.09(-0.52%)
Feb 24, 2017 17.05 17.25 17.00 17.08 41,734 -0.18(-1.02%)
Feb 23, 2017 17.43 17.43 17.04 17.26 38,390 -0.05(-0.28%)
Feb 22, 2017 17.23 17.36 17.16 17.31 27,864 +0.05(+0.28%)
Feb 21, 2017 17.22 17.39 17.11 17.26 42,987 +0.01(+0.06%)
Feb 17, 2017 17.25 17.25 17.25 0 -0.08(-0.45%)
Feb 16, 2017 17.28 17.53 17.19 17.33 75,253 -0.05(-0.28%)
Feb 15, 2017 17.07 17.39 16.93 17.38 65,728 +0.25(+1.49%)
Feb 14, 2017 16.99 17.17 16.81 17.12 60,871 +0.14(+0.81%)
Feb 13, 2017 16.87 17.17 16.87 16.99 70,703 +0.10(+0.58%)
Feb 10, 2017 16.81 16.91 16.68 16.89 59,184 +0.13(+0.76%)
Feb 09, 2017 16.55 16.87 16.45 16.76 70,558 +0.21(+1.24%)
Feb 08, 2017 16.65 16.65 16.23 16.55 89,565 -0.24(-1.46%)
Feb 07, 2017 16.94 17.00 16.74 16.80 66,369 -0.06(-0.35%)
Feb 06, 2017 16.95 17.19 16.85 16.86 62,845 -0.27(-1.60%)
Feb 03, 2017 16.71 17.14 16.56 17.13 90,631 +0.64(+3.86%)
Feb 02, 2017 16.85 16.85 16.24 16.50 169,812 -0.50(-2.94%)
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.