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 (%)
May 31, 2007 16.50 17.49 16.50 16.67 107,845 +0.15(+0.93%)
May 30, 2007 16.73 16.78 16.50 16.51 59,987 -0.30(-1.77%)
May 29, 2007 16.85 16.86 16.70 16.81 49,990 +0.01(+0.05%)
May 25, 2007 16.59 16.80 16.59 16.80 54,072 +0.24(+1.47%)
May 24, 2007 16.59 16.75 16.41 16.56 91,758 -0.08(-0.49%)
May 23, 2007 17.02 17.07 16.62 16.64 35,346 -0.39(-2.28%)
May 22, 2007 16.84 17.12 16.67 17.03 49,716 +0.14(+0.80%)
May 21, 2007 16.62 17.03 16.50 16.89 54,466 +0.22(+1.30%)
May 18, 2007 16.88 16.88 16.53 16.68 61,038 -0.13(-0.75%)
May 17, 2007 16.80 16.97 16.69 16.80 65,681 -0.01(-0.05%)
May 16, 2007 17.04 17.21 16.75 16.81 101,982 -0.22(-1.27%)
May 15, 2007 17.15 17.31 16.97 17.03 204,755 -0.11(-0.63%)
May 14, 2007 17.37 17.47 17.13 17.14 78,263 -0.30(-1.71%)
May 11, 2007 17.19 17.45 17.13 17.43 115,662 +0.31(+1.79%)
May 10, 2007 17.14 17.16 17.00 17.13 123,934 -0.07(-0.42%)
May 09, 2007 17.04 17.33 16.92 17.20 247,368 +0.07(+0.42%)
May 08, 2007 17.09 17.31 16.99 17.13 125,092 -0.07(-0.42%)
May 07, 2007 17.06 17.25 16.97 17.20 67,460 +0.18(+1.06%)
May 04, 2007 16.93 17.04 16.91 17.02 42,383 +0.09(+0.53%)
May 03, 2007 16.90 16.97 16.81 16.93 44,319 +0.05(+0.32%)
May 02, 2007 16.68 16.93 16.68 16.87 36,319 +0.21(+1.24%)
May 01, 2007 16.60 16.68 16.36 16.67 73,259 +0.14(+0.82%)
Apr 30, 2007 16.94 17.06 16.48 16.53 90,611 -0.41(-2.45%)
Apr 27, 2007 16.94 17.06 16.87 16.95 79,489 -0.05(-0.32%)
Apr 26, 2007 17.18 17.22 16.81 17.00 122,971 -0.22(-1.26%)
Apr 25, 2007 17.35 17.45 17.13 17.22 118,236 -0.13(-0.73%)
Apr 24, 2007 17.19 17.34 16.95 17.34 83,678 +0.13(+0.73%)
Apr 23, 2007 17.48 17.67 17.21 17.22 104,047 -0.42(-2.40%)
Apr 20, 2007 18.03 18.03 17.47 17.64 201,250 +0.04(+0.20%)
Apr 19, 2007 17.58 17.87 17.49 17.60 121,764 -0.21(-1.16%)
Apr 18, 2007 17.82 17.96 17.74 17.81 132,271 -0.09(-0.50%)
Apr 17, 2007 17.96 18.11 17.77 17.90 31,770 -0.05(-0.25%)
Apr 16, 2007 17.59 18.03 17.57 17.95 53,965 +0.36(+2.05%)
Apr 13, 2007 17.45 17.59 17.24 17.59 51,846 +0.09(+0.52%)
Apr 12, 2007 17.38 17.54 17.30 17.50 20,068 +0.11(+0.62%)
Apr 11, 2007 17.80 17.80 17.35 17.39 50,020 -0.29(-1.63%)
Apr 10, 2007 17.49 17.73 17.49 17.68 41,282 -0.01(-0.05%)
Apr 09, 2007 17.74 17.82 17.57 17.68 172,175 -0.11(-0.61%)
Apr 05, 2007 17.75 17.89 17.67 17.79 82,890 +0.14(+0.82%)
Apr 04, 2007 17.49 17.67 17.41 17.65 47,179 +0.11(+0.62%)
Apr 03, 2007 17.89 17.93 17.37 17.54 146,472 -0.24(-1.37%)
Apr 02, 2007 17.95 17.95 17.64 17.78 82,046 -0.16(-0.90%)
Mar 30, 2007 17.77 18.03 17.72 17.95 144,604 +0.23(+1.27%)
Mar 29, 2007 17.88 18.03 17.54 17.72 33,841 -0.14(-0.81%)
Mar 28, 2007 18.02 18.02 17.60 17.87 144,948 -0.16(-0.90%)
Mar 27, 2007 18.10 18.10 17.59 18.03 87,198 -0.16(-0.89%)
Mar 26, 2007 18.09 18.21 17.98 18.19 39,704 +0.03(+0.15%)
Mar 23, 2007 17.97 18.21 17.97 18.16 31,820 +0.13(+0.70%)
Mar 22, 2007 18.12 18.14 18.01 18.04 59,995 -0.08(-0.45%)
Mar 21, 2007 17.76 18.12 17.61 18.12 54,247 +0.41(+2.29%)
Mar 20, 2007 17.54 17.74 17.53 17.71 22,225 +0.13(+0.72%)
Mar 19, 2007 17.61 17.76 17.47 17.59 64,735 +0.15(+0.88%)
Mar 16, 2007 17.67 17.75 17.41 17.43 135,702 -0.26(-1.48%)
Mar 15, 2007 17.22 17.72 17.16 17.69 85,488 +0.50(+2.94%)
Mar 14, 2007 17.40 17.53 16.98 17.19 67,388 -0.22(-1.24%)
Mar 13, 2007 17.81 17.85 17.41 17.41 198,176 -0.41(-2.28%)
Mar 12, 2007 17.97 18.00 17.66 17.81 116,422 -0.16(-0.90%)
Mar 09, 2007 17.95 18.03 17.85 17.97 53,720 -0.01(-0.05%)
Mar 08, 2007 18.02 18.03 17.89 17.98 93,377 +0.03(+0.15%)
Mar 07, 2007 17.92 18.08 17.88 17.96 90,809 -0.13(-0.70%)
Mar 06, 2007 18.21 18.23 17.98 18.08 148,961 +0.05(+0.30%)
Mar 05, 2007 17.94 18.35 17.94 18.03 123,054 -0.14(-0.79%)
Mar 02, 2007 18.23 18.45 17.95 18.17 97,327 -0.19(-1.03%)
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.