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 (%)
Jun 28, 2002 10.58 10.73 9.500 10.34 80,988 -0.23(-2.22%)
Jun 27, 2002 10.36 10.59 10.19 10.58 21,079 +0.21(+2.03%)
Jun 26, 2002 10.19 10.46 10.19 10.37 13,535 -0.06(-0.58%)
Jun 25, 2002 10.05 10.43 10.05 10.43 10,428 +0.60(+6.12%)
Jun 21, 2002 9.681 9.681 9.669 9.825 11,870 +0.21(+2.19%)
Jun 20, 2002 9.609 9.681 9.557 9.615 14,755 +0.12(+1.27%)
Jun 19, 2002 9.645 9.675 9.494 9.494 49,813 -0.15(-1.56%)
Jun 18, 2002 9.615 9.729 9.615 9.645 24,407 +0.00(+0.00%)
Jun 17, 2002 9.675 9.675 9.615 9.645 20,413 +0.03(+0.31%)
Jun 14, 2002 9.615 9.783 9.609 9.615 5,214 -0.17(-1.78%)
Jun 12, 2002 9.603 9.789 9.600 9.789 11,205 +0.19(+2.00%)
Jun 11, 2002 9.675 9.717 9.597 9.597 12,314 -0.05(-0.50%)
Jun 10, 2002 9.975 9.975 9.627 9.645 24,407 -0.27(-2.73%)
Jun 07, 2002 9.981 9.981 9.915 9.915 19,525 -0.01(-0.12%)
Jun 06, 2002 9.921 10.16 9.915 9.927 7,100 +0.01(+0.12%)
Jun 05, 2002 9.705 9.915 9.615 9.915 11,205 +0.20(+2.10%)
May 31, 2002 9.879 9.897 9.711 9.711 10,761 +0.02(+0.25%)
May 28, 2002 9.768 9.912 9.687 9.687 14,311 -0.08(-0.80%)
May 27, 2002 10.04 10.10 9.765 9.765 15,975 +0.00(+0.00%)
May 24, 2002 10.04 10.10 9.765 9.765 15,975 -0.24(-2.40%)
May 23, 2002 10.07 10.07 10.01 10.01 15,531 +0.00(+0.00%)
May 22, 2002 10.07 10.19 9.981 10.01 16,974 -0.09(-0.89%)
May 21, 2002 10.22 10.22 10.07 10.10 10,872 +0.03(+0.30%)
May 20, 2002 10.28 10.28 9.615 10.07 21,301 -0.21(-2.05%)
May 17, 2002 10.04 10.28 9.903 10.28 9,541 +0.29(+2.95%)
May 16, 2002 10.12 10.12 9.885 9.981 10,095 -0.14(-1.42%)
May 15, 2002 10.14 10.22 10.05 10.13 6,878 +0.05(+0.54%)
May 14, 2002 9.915 10.22 9.909 10.07 15,642 +0.16(+1.58%)
May 13, 2002 10.15 10.15 9.861 9.915 7,765 +0.03(+0.30%)
May 10, 2002 10.13 10.19 9.855 9.885 25,960 -0.24(-2.37%)
May 09, 2002 10.46 10.46 10.13 10.13 3,772 -0.24(-2.32%)
May 08, 2002 10.13 10.40 10.13 10.37 6,878 +0.24(+2.37%)
May 07, 2002 10.07 10.44 10.07 10.13 9,319 +0.05(+0.54%)
May 06, 2002 10.99 10.99 10.04 10.07 23,519 -0.81(-7.46%)
May 03, 2002 10.82 11.00 10.80 10.88 16,752 -0.11(-1.04%)
May 02, 2002 10.88 11.00 10.67 11.00 15,975 +0.12(+1.11%)
May 01, 2002 10.73 11.12 10.54 10.88 34,503 +0.14(+1.34%)
Apr 30, 2002 10.22 10.76 10.22 10.73 36,722 +0.40(+3.84%)
Apr 29, 2002 10.31 10.34 10.22 10.34 6,767 +0.08(+0.76%)
Apr 26, 2002 10.10 10.36 10.10 10.26 12,536 +0.11(+1.07%)
Apr 25, 2002 10.12 10.15 10.09 10.15 19,747 +0.05(+0.54%)
Apr 24, 2002 10.19 10.19 10.10 10.10 11,981 -0.05(-0.47%)
Apr 23, 2002 10.11 10.18 10.06 10.14 12,203 -0.04(-0.41%)
Apr 22, 2002 10.19 10.19 10.01 10.19 15,310 -0.03(-0.29%)
Apr 19, 2002 10.40 10.40 10.20 10.22 8,875 -0.14(-1.33%)
Apr 18, 2002 10.32 10.40 10.27 10.35 35,612 +0.04(+0.35%)
Apr 17, 2002 10.25 10.37 10.25 10.32 14,866 +0.08(+0.76%)
Apr 16, 2002 9.945 10.49 9.945 10.24 22,410 +0.32(+3.27%)
Apr 15, 2002 9.615 10.02 9.615 9.915 14,422 -0.15(-1.49%)
Apr 12, 2002 9.675 10.07 9.675 10.07 37,165 +0.45(+4.68%)
Apr 11, 2002 9.548 9.759 9.464 9.615 8,320 -0.02(-0.18%)
Apr 10, 2002 9.615 9.795 9.494 9.633 15,753 +0.14(+1.46%)
Apr 09, 2002 9.554 9.645 9.494 9.494 6,101 +0.00(+0.00%)
Apr 08, 2002 9.494 9.494 9.494 9.494 554 +0.00(+0.00%)
Apr 05, 2002 9.372 9.554 9.372 9.494 11,538 +0.12(+1.28%)
Apr 04, 2002 9.314 9.410 9.314 9.374 2,773 +0.16(+1.69%)
Apr 03, 2002 9.224 9.404 9.014 9.218 6,434 -0.04(-0.39%)
Apr 02, 2002 9.406 9.579 9.254 9.254 8,986 -0.18(-1.91%)
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.