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, 2011 5.846 5.991 5.809 5.955 98,733 +0.15(+2.51%)
Jun 29, 2011 5.836 5.873 5.627 5.809 50,875 +0.00(+0.00%)
Jun 28, 2011 5.855 5.873 5.727 5.809 54,120 -0.05(-0.78%)
Jun 27, 2011 5.700 5.864 5.636 5.855 68,284 +0.15(+2.72%)
Jun 24, 2011 5.745 5.745 5.592 5.700 276,912 -0.03(-0.48%)
Jun 23, 2011 5.682 5.782 5.536 5.727 81,981 +0.00(+0.00%)
Jun 22, 2011 5.873 5.873 5.691 5.727 56,690 -0.17(-2.93%)
Jun 21, 2011 5.955 5.955 5.764 5.900 64,376 -0.01(-0.15%)
Jun 20, 2011 5.864 5.918 5.682 5.909 74,503 +0.06(+1.09%)
Jun 17, 2011 5.964 5.964 5.691 5.846 253,140 -0.05(-0.77%)
Jun 16, 2011 5.600 5.932 5.582 5.891 137,643 +0.36(+6.59%)
Jun 15, 2011 5.554 5.618 5.500 5.527 64,866 -0.08(-1.46%)
Jun 14, 2011 5.500 5.609 5.500 5.609 68,808 +0.15(+2.67%)
Jun 13, 2011 5.436 5.500 5.436 5.463 75,355 +0.04(+0.67%)
Jun 10, 2011 5.418 5.545 5.399 5.427 74,756 +0.01(+0.17%)
Jun 09, 2011 5.436 5.545 5.409 5.418 64,938 -0.01(-0.17%)
Jun 08, 2011 5.463 5.545 5.409 5.427 82,564 -0.04(-0.67%)
Jun 07, 2011 5.527 5.563 5.463 5.463 51,306 +0.00(+0.00%)
Jun 06, 2011 5.463 5.557 5.436 5.463 90,705 -0.03(-0.50%)
Jun 03, 2011 5.572 5.582 5.436 5.490 113,680 -0.45(-7.51%)
May 24, 2011 5.937 5.982 5.882 5.936 74,965 +0.02(+0.30%)
May 23, 2011 5.855 5.946 5.818 5.918 263,431 -0.03(-0.46%)
May 20, 2011 5.955 6.019 5.928 5.946 101,920 -0.05(-0.91%)
May 19, 2011 6.009 6.028 5.918 6.000 49,167 +0.03(+0.46%)
May 18, 2011 5.909 5.991 5.864 5.973 44,264 +0.05(+0.92%)
May 17, 2011 5.846 5.946 5.836 5.918 48,157 +0.04(+0.62%)
May 16, 2011 5.918 5.973 5.855 5.882 74,638 -0.03(-0.54%)
May 13, 2011 6.037 6.041 5.909 5.914 56,594 -0.11(-1.89%)
May 12, 2011 5.827 6.064 5.755 6.028 99,441 +0.20(+3.44%)
May 11, 2011 6.028 6.028 5.809 5.827 100,350 -0.23(-3.76%)
May 10, 2011 6.009 6.055 5.948 6.055 40,278 +0.05(+0.91%)
May 09, 2011 5.937 6.009 5.882 6.000 49,279 +0.04(+0.61%)
May 06, 2011 5.973 6.009 5.818 5.964 132,626 +0.00(+0.00%)
May 05, 2011 5.864 5.973 5.773 5.964 295,901 +0.05(+0.77%)
May 04, 2011 5.946 5.978 5.782 5.918 218,855 -0.04(-0.61%)
May 03, 2011 5.918 6.009 5.882 5.955 115,714 +0.04(+0.62%)
May 02, 2011 5.955 6.219 5.918 5.918 96,267 -0.26(-4.27%)
Apr 29, 2011 6.192 6.237 6.091 6.182 98,755 -0.01(-0.15%)
Apr 28, 2011 6.146 6.365 6.091 6.192 52,123 +0.01(+0.15%)
Apr 27, 2011 6.210 6.273 6.164 6.182 83,549 -0.04(-0.58%)
Apr 26, 2011 6.137 6.310 6.119 6.219 107,832 +0.08(+1.33%)
Apr 25, 2011 6.146 6.192 6.119 6.137 91,364 -0.01(-0.15%)
Apr 21, 2011 6.001 6.253 6.001 6.146 88,348 +0.15(+2.42%)
Apr 20, 2011 6.055 6.055 5.892 6.001 110,820 -0.02(-0.30%)
Apr 19, 2011 5.882 6.055 5.855 6.019 191,336 +0.17(+2.95%)
Apr 18, 2011 6.064 6.110 5.710 5.846 312,399 -0.30(-4.88%)
Apr 15, 2011 6.101 6.164 6.046 6.146 79,072 +0.02(+0.30%)
Apr 14, 2011 6.119 6.201 6.064 6.128 53,216 -0.05(-0.88%)
Apr 13, 2011 6.119 6.246 6.037 6.182 220,830 +0.09(+1.49%)
Apr 12, 2011 6.064 6.155 6.055 6.092 155,810 -0.01(-0.15%)
Apr 11, 2011 6.164 6.182 6.001 6.101 79,889 -0.08(-1.32%)
Apr 08, 2011 6.282 6.282 6.110 6.182 62,921 -0.05(-0.87%)
Apr 07, 2011 6.337 6.355 6.237 6.237 85,792 -0.09(-1.44%)
Apr 06, 2011 6.292 6.364 6.264 6.328 88,133 +0.04(+0.58%)
Apr 05, 2011 6.219 6.319 6.101 6.292 63,237 +0.05(+0.87%)
Apr 04, 2011 6.292 6.301 6.192 6.237 115,534 -0.03(-0.44%)
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.