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, 2008 6.382 7.644 5.931 5.931 246,297 -0.38(-6.00%)
Jun 27, 2008 6.986 7.202 6.274 6.310 798,109 -0.73(-10.37%)
Jun 26, 2008 7.283 7.283 6.977 7.040 53,049 -0.29(-3.94%)
Jun 25, 2008 7.436 7.806 7.265 7.328 268,784 -0.07(-0.97%)
Jun 24, 2008 7.256 7.617 7.211 7.400 119,669 +0.07(+0.98%)
Jun 23, 2008 7.454 7.463 7.220 7.328 76,398 -0.06(-0.85%)
Jun 20, 2008 7.454 7.662 7.085 7.391 191,128 -0.13(-1.68%)
Jun 19, 2008 8.058 8.157 7.166 7.517 149,626 -0.59(-7.23%)
Jun 18, 2008 8.166 8.166 7.869 8.103 97,007 -0.07(-0.88%)
Jun 17, 2008 8.518 8.608 8.175 8.175 275,571 -0.34(-4.02%)
Jun 16, 2008 8.563 8.842 8.464 8.518 171,323 -0.05(-0.53%)
Jun 13, 2008 8.698 8.833 8.356 8.563 103,294 -0.06(-0.73%)
Jun 12, 2008 8.815 8.969 8.626 8.626 149,100 -0.24(-2.74%)
Jun 11, 2008 9.374 9.374 8.860 8.869 64,507 -0.55(-5.84%)
Jun 10, 2008 8.833 9.437 8.788 9.419 127,810 +0.61(+6.96%)
Jun 09, 2008 8.824 8.996 8.734 8.806 93,523 +0.02(+0.21%)
Jun 06, 2008 9.167 9.338 8.698 8.788 78,953 -0.46(-4.97%)
Jun 05, 2008 8.915 9.266 8.905 9.248 50,959 +0.26(+2.91%)
Jun 04, 2008 8.698 9.147 8.698 8.987 64,806 +0.28(+3.21%)
Jun 03, 2008 9.383 9.383 8.635 8.707 89,625 -0.66(-7.03%)
Jun 02, 2008 9.491 9.618 9.104 9.365 79,246 -0.17(-1.80%)
May 30, 2008 9.563 9.636 9.374 9.536 116,822 +0.00(+0.00%)
May 29, 2008 9.690 9.780 9.392 9.536 128,950 -0.16(-1.67%)
May 28, 2008 9.906 9.906 9.473 9.699 24,855 -0.13(-1.28%)
May 27, 2008 9.627 9.852 9.473 9.825 52,050 +0.22(+2.25%)
May 26, 2008 9.672 9.735 9.374 9.609 108,453 +0.00(+0.00%)
May 23, 2008 9.672 9.735 9.374 9.609 108,453 -0.13(-1.30%)
May 22, 2008 9.500 9.915 9.419 9.735 69,100 +0.31(+3.25%)
May 21, 2008 9.536 9.780 9.419 9.428 55,002 -0.06(-0.66%)
May 20, 2008 9.347 9.582 9.347 9.491 60,194 +0.08(+0.86%)
May 19, 2008 9.500 9.762 9.239 9.410 95,469 -0.10(-1.04%)
May 16, 2008 10.01 10.02 9.401 9.509 82,369 -0.43(-4.35%)
May 15, 2008 10.13 10.13 9.834 9.942 47,848 -0.21(-2.04%)
May 14, 2008 10.04 10.32 9.969 10.15 53,144 +0.13(+1.26%)
May 13, 2008 10.24 10.24 9.942 10.02 58,943 -0.18(-1.77%)
May 12, 2008 10.32 10.34 9.942 10.20 70,129 -0.05(-0.53%)
May 09, 2008 10.37 10.39 10.02 10.26 31,021 -0.14(-1.39%)
May 08, 2008 10.41 10.65 10.31 10.40 122,424 +0.05(+0.52%)
May 07, 2008 10.96 11.15 10.34 10.35 195,836 -0.59(-5.36%)
May 06, 2008 10.70 11.08 10.46 10.93 157,920 +0.14(+1.34%)
May 05, 2008 10.05 10.80 10.05 10.79 131,541 +0.67(+6.59%)
May 02, 2008 10.57 11.09 10.05 10.12 131,603 -0.33(-3.19%)
May 01, 2008 10.02 10.71 9.905 10.46 51,431 +0.44(+4.41%)
Apr 30, 2008 9.996 10.22 9.771 10.01 47,814 +0.07(+0.73%)
Apr 29, 2008 9.663 10.26 9.663 9.942 117,615 +0.29(+2.99%)
Apr 28, 2008 9.591 9.888 9.464 9.654 191,077 -0.12(-1.20%)
Apr 25, 2008 10.41 10.41 9.518 9.771 138,690 -0.65(-6.23%)
Apr 24, 2008 9.987 10.42 9.600 10.42 62,631 +0.53(+5.38%)
Apr 23, 2008 9.960 10.22 9.708 9.888 53,748 -0.02(-0.18%)
Apr 22, 2008 9.978 10.14 9.663 9.906 86,186 -0.10(-0.99%)
Apr 21, 2008 10.11 10.18 9.996 10.01 36,505 -0.21(-2.03%)
Apr 18, 2008 9.906 10.40 9.906 10.21 107,672 +0.52(+5.40%)
Apr 17, 2008 9.582 9.753 9.266 9.690 106,889 +0.08(+0.84%)
Apr 16, 2008 9.663 9.690 9.410 9.609 215,468 +0.36(+3.90%)
Apr 15, 2008 9.248 9.663 8.815 9.248 306,911 -1.40(-13.12%)
Apr 14, 2008 10.49 10.83 10.49 10.65 34,357 +0.14(+1.37%)
Apr 11, 2008 10.55 10.82 10.50 10.50 118,641 -0.36(-3.32%)
Apr 10, 2008 11.73 11.82 10.82 10.86 106,709 -0.85(-7.24%)
Apr 09, 2008 12.20 12.20 11.64 11.71 61,776 -0.50(-4.06%)
Apr 08, 2008 11.95 12.30 11.95 12.20 39,941 +0.14(+1.12%)
Apr 07, 2008 12.06 12.13 11.93 12.07 39,726 +0.08(+0.68%)
Apr 04, 2008 12.15 12.30 11.74 11.99 92,257 -0.09(-0.75%)
Apr 03, 2008 12.18 12.18 11.88 12.08 32,775 -0.19(-1.54%)
Apr 02, 2008 12.39 12.41 12.08 12.27 64,618 -0.11(-0.87%)
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.