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, 2013 7.744 7.809 7.679 7.726 250,151 -0.01(-0.12%)
Jun 27, 2013 7.670 7.800 7.670 7.735 0 +0.13(+1.71%)
Jun 26, 2013 7.698 7.800 7.550 7.605 0 -0.03(-0.37%)
Jun 25, 2013 7.716 7.716 7.471 7.633 0 +0.01(+0.12%)
Jun 24, 2013 7.651 7.763 7.623 7.623 0 -0.07(-0.97%)
Jun 21, 2013 7.716 7.726 7.577 7.698 192,781 +0.02(+0.24%)
Jun 20, 2013 7.726 7.763 7.642 7.679 0 -0.12(-1.55%)
Jun 19, 2013 7.819 7.856 7.781 7.800 0 -0.04(-0.48%)
Jun 18, 2013 7.781 7.856 7.670 7.837 0 +0.07(+0.96%)
Jun 17, 2013 7.875 7.893 7.744 7.763 0 -0.07(-0.83%)
Jun 14, 2013 7.996 7.996 7.809 7.828 0 -0.16(-1.98%)
Jun 13, 2013 7.930 7.986 7.791 7.986 93,061 +0.08(+1.06%)
Jun 12, 2013 8.042 8.042 7.837 7.902 78,140 -0.08(-1.05%)
Jun 11, 2013 7.902 8.023 7.902 7.986 159,866 -0.01(-0.12%)
Jun 10, 2013 7.968 8.107 7.914 7.996 0 +0.04(+0.47%)
Jun 07, 2013 8.051 8.089 7.949 7.958 0 -0.05(-0.58%)
Jun 06, 2013 8.098 8.191 7.679 8.005 1,562,695 -0.08(-1.04%)
Jun 05, 2013 8.182 8.182 8.005 8.089 0 -0.07(-0.91%)
Jun 04, 2013 8.256 8.256 8.033 8.163 0 -0.07(-0.79%)
Jun 03, 2013 8.061 8.247 7.969 8.228 154,974 +0.18(+2.20%)
May 31, 2013 8.154 8.186 8.014 8.051 119,049 -0.18(-2.15%)
May 30, 2013 8.359 8.359 8.172 8.228 74,464 -0.08(-1.01%)
May 29, 2013 8.386 8.442 8.210 8.312 59,615 -0.13(-1.54%)
May 28, 2013 8.526 8.694 8.368 8.442 104,187 +0.05(+0.55%)
May 24, 2013 8.275 8.424 8.238 8.396 0 +0.10(+1.23%)
May 23, 2013 8.238 8.396 8.158 8.293 0 -0.06(-0.67%)
May 22, 2013 8.247 8.433 8.228 8.349 0 +0.10(+1.24%)
May 21, 2013 8.163 8.247 8.061 8.247 0 +0.06(+0.68%)
May 20, 2013 8.089 8.228 8.042 8.191 0 +0.06(+0.69%)
May 17, 2013 8.135 8.200 7.986 8.135 0 +0.01(+0.11%)
May 16, 2013 8.042 8.126 8.014 8.126 19,273 +0.04(+0.46%)
May 15, 2013 8.051 8.089 7.898 8.089 0 +0.19(+2.36%)
May 13, 2013 8.023 8.070 7.819 7.902 0 -0.12(-1.51%)
May 10, 2013 8.070 8.070 7.884 8.023 0 -0.03(-0.35%)
May 09, 2013 7.884 8.070 7.819 8.051 0 +0.14(+1.76%)
May 08, 2013 7.856 7.996 7.837 7.912 0 +0.01(+0.12%)
May 07, 2013 7.800 7.940 7.744 7.902 0 +0.09(+1.19%)
May 06, 2013 7.688 7.819 7.651 7.809 0 +0.16(+2.07%)
May 03, 2013 7.660 7.707 7.567 7.651 0 +0.10(+1.36%)
May 02, 2013 7.828 7.875 7.484 7.549 0 -0.22(-2.87%)
May 01, 2013 7.912 7.977 7.633 7.772 0 -0.20(-2.45%)
Apr 30, 2013 7.633 8.023 7.595 7.968 0 +0.35(+4.65%)
Apr 29, 2013 7.474 7.614 7.435 7.614 89,873 +0.19(+2.51%)
Apr 26, 2013 7.288 7.456 7.297 7.428 121,627 +0.13(+1.79%)
Apr 25, 2013 7.353 7.363 7.279 7.297 40,243 -0.02(-0.25%)
Apr 24, 2013 7.242 7.344 7.242 7.316 46,981 +0.06(+0.90%)
Apr 23, 2013 7.316 7.390 7.158 7.251 86,337 -0.04(-0.51%)
Apr 22, 2013 7.140 7.270 7.066 7.288 50,798 +0.15(+2.08%)
Apr 19, 2013 6.954 7.399 6.954 7.140 107,258 -0.03(-0.39%)
Apr 18, 2013 7.242 7.242 7.066 7.168 86,175 -0.03(-0.39%)
Apr 17, 2013 7.251 7.270 7.112 7.195 83,854 -0.09(-1.27%)
Apr 16, 2013 7.177 7.325 7.177 7.288 64,997 +0.10(+1.42%)
Apr 15, 2013 7.307 7.386 7.112 7.186 103,449 -0.19(-2.52%)
Apr 12, 2013 7.335 7.460 7.223 7.372 57,765 -0.02(-0.25%)
Apr 11, 2013 7.437 7.437 7.325 7.390 51,937 -0.04(-0.50%)
Apr 10, 2013 7.297 7.446 7.233 7.427 81,670 +0.13(+1.78%)
Apr 09, 2013 7.316 7.335 7.186 7.297 46,836 -0.03(-0.38%)
Apr 08, 2013 7.390 7.390 7.149 7.325 59,361 -0.02(-0.25%)
Apr 05, 2013 7.186 7.390 7.186 7.344 47,791 +0.04(+0.51%)
Apr 04, 2013 7.297 7.437 7.207 7.307 40,959 +0.04(+0.51%)
Apr 03, 2013 7.316 7.441 7.233 7.270 68,055 -0.06(-0.76%)
Apr 02, 2013 7.446 7.483 7.288 7.325 75,533 -0.06(-0.88%)
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.