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 30, 2005 16.89 16.89 16.18 16.34 29,870 -0.47(-2.79%)
Jun 29, 2005 16.58 16.90 16.58 16.81 37,100 +0.14(+0.81%)
Jun 28, 2005 16.10 16.68 16.07 16.68 29,253 +0.66(+4.11%)
Jun 27, 2005 15.80 16.06 15.63 16.02 15,611 +0.05(+0.28%)
Jun 24, 2005 16.04 16.06 15.55 15.97 148,457 -0.02(-0.11%)
Jun 23, 2005 16.68 16.68 15.81 15.99 26,786 -0.55(-3.32%)
Jun 22, 2005 16.67 16.73 16.11 16.54 28,567 +0.24(+1.49%)
Jun 21, 2005 16.32 16.61 16.24 16.30 11,938 +0.08(+0.50%)
Jun 20, 2005 16.76 16.76 16.16 16.22 12,329 -0.60(-3.59%)
Jun 17, 2005 17.02 17.04 16.43 16.82 55,283 -0.01(-0.05%)
Jun 16, 2005 16.02 16.83 15.96 16.83 28,464 +0.60(+3.72%)
Jun 15, 2005 16.18 16.27 15.79 16.22 52,290 +0.05(+0.28%)
Jun 14, 2005 15.61 16.18 15.61 16.18 11,805 +0.37(+2.34%)
Jun 13, 2005 15.41 15.95 15.41 15.81 8,137 +0.13(+0.80%)
Jun 10, 2005 15.77 15.77 15.55 15.68 27,996 -0.26(-1.64%)
Jun 09, 2005 15.76 15.95 15.49 15.95 13,610 +0.10(+0.63%)
Jun 08, 2005 16.12 16.23 15.85 15.85 17,694 -0.18(-1.13%)
Jun 07, 2005 16.09 16.23 16.03 16.03 12,191 +0.05(+0.34%)
Jun 06, 2005 16.02 16.08 15.77 15.97 8,456 -0.19(-1.17%)
Jun 03, 2005 15.98 16.21 15.93 16.16 32,294 +0.13(+0.79%)
Jun 02, 2005 16.13 16.22 16.02 16.04 18,902 -0.16(-1.00%)
Jun 01, 2005 16.20 16.89 15.83 16.20 47,400 -0.01(-0.06%)
May 31, 2005 16.08 16.22 16.04 16.21 28,522 +0.19(+1.18%)
May 27, 2005 15.77 16.21 15.63 16.02 25,945 +0.41(+2.66%)
May 26, 2005 16.08 16.08 15.41 15.60 22,367 -0.18(-1.14%)
May 25, 2005 15.90 16.13 15.68 15.78 14,241 -0.14(-0.91%)
May 24, 2005 15.90 15.97 15.72 15.93 46,928 +0.23(+1.43%)
May 23, 2005 15.70 15.82 15.55 15.70 9,571 -0.06(-0.40%)
May 20, 2005 16.39 16.39 15.67 15.76 15,328 -0.47(-2.89%)
May 19, 2005 16.77 16.77 15.97 16.23 21,628 -0.38(-2.28%)
May 18, 2005 16.12 17.04 16.11 16.61 32,284 +0.63(+3.95%)
May 17, 2005 15.55 16.04 15.55 15.98 15,929 +0.27(+1.69%)
May 16, 2005 15.49 15.74 15.35 15.72 31,494 +0.22(+1.43%)
May 13, 2005 15.95 15.95 15.27 15.49 28,155 -0.15(-0.98%)
May 12, 2005 15.39 15.79 15.39 15.65 36,594 +0.10(+0.64%)
May 11, 2005 15.50 15.55 15.33 15.55 7,622 +0.12(+0.76%)
May 10, 2005 15.42 15.50 15.34 15.43 38,095 -0.25(-1.61%)
May 09, 2005 15.57 15.78 15.36 15.68 22,321 +0.08(+0.52%)
May 06, 2005 15.50 15.78 15.43 15.60 18,285 -0.10(-0.63%)
May 05, 2005 15.75 15.94 15.53 15.70 31,320 -0.18(-1.14%)
May 04, 2005 15.68 15.88 15.39 15.88 41,775 +0.46(+2.98%)
May 03, 2005 15.27 15.67 15.23 15.42 80,348 +0.14(+0.88%)
May 02, 2005 15.09 15.32 15.09 15.29 64,828 +0.14(+0.95%)
Apr 29, 2005 15.28 15.41 14.96 15.14 29,859 +0.00(+0.00%)
Apr 28, 2005 15.83 15.83 15.14 15.14 41,239 -0.80(-5.03%)
Apr 27, 2005 15.55 16.01 15.23 15.95 29,306 +0.43(+2.79%)
Apr 26, 2005 15.64 16.04 15.51 15.51 32,826 -0.37(-2.33%)
Apr 25, 2005 15.95 15.95 15.51 15.88 31,456 -0.02(-0.11%)
Apr 22, 2005 15.82 15.90 15.32 15.90 53,688 +0.08(+0.51%)
Apr 21, 2005 15.45 15.92 15.45 15.82 33,090 +0.38(+2.45%)
Apr 20, 2005 15.62 15.68 15.32 15.44 42,756 -0.46(-2.89%)
Apr 19, 2005 16.04 16.04 15.23 15.90 85,805 +0.14(+0.86%)
Apr 18, 2005 15.33 15.97 15.32 15.76 55,598 +0.35(+2.28%)
Apr 15, 2005 16.06 16.06 14.83 15.41 177,345 -0.54(-3.39%)
Apr 14, 2005 16.22 16.26 15.95 15.95 197,043 -0.32(-1.94%)
Apr 13, 2005 16.52 16.53 16.22 16.27 32,736 -0.25(-1.53%)
Apr 12, 2005 16.28 16.67 15.56 16.52 95,239 +0.21(+1.27%)
Apr 11, 2005 16.67 16.67 16.31 16.31 27,572 -0.50(-2.95%)
Apr 08, 2005 17.06 17.15 16.77 16.81 21,817 -0.42(-2.46%)
Apr 07, 2005 17.40 17.40 16.94 17.23 12,116 +0.08(+0.47%)
Apr 06, 2005 17.34 17.34 16.87 17.15 24,171 +0.01(+0.05%)
Apr 05, 2005 16.91 17.19 16.76 17.14 25,414 +0.00(+0.00%)
Apr 04, 2005 17.08 17.26 16.82 17.14 26,598 +0.31(+1.82%)
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.