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, 2015 12.77 12.88 12.47 12.48 84,300 -0.13(-1.06%)
Jun 29, 2015 12.72 12.88 12.55 12.61 72,068 -0.27(-2.08%)
Jun 26, 2015 12.81 12.93 12.71 12.88 200,501 +0.14(+1.12%)
Jun 25, 2015 12.74 12.76 12.65 12.74 49,078 +0.08(+0.60%)
Jun 24, 2015 12.71 12.78 12.60 12.66 64,178 -0.08(-0.60%)
Jun 23, 2015 12.67 12.75 12.53 12.74 72,737 +0.01(+0.08%)
Jun 22, 2015 12.52 12.79 12.51 12.73 69,077 +0.32(+2.62%)
Jun 19, 2015 12.37 12.54 12.32 12.40 123,705 -0.02(-0.15%)
Jun 18, 2015 12.28 12.47 12.24 12.42 114,091 +0.20(+1.64%)
Jun 17, 2015 12.21 12.26 12.09 12.22 150,152 +0.07(+0.55%)
Jun 16, 2015 11.96 12.16 11.94 12.16 40,113 +0.11(+0.95%)
Jun 15, 2015 12.06 12.15 11.86 12.04 55,333 -0.14(-1.18%)
Jun 12, 2015 12.18 12.30 12.13 12.18 35,538 -0.03(-0.23%)
Jun 11, 2015 12.16 12.29 12.16 12.21 42,649 +0.01(+0.08%)
Jun 10, 2015 11.94 12.29 11.94 12.20 93,553 +0.36(+3.06%)
Jun 09, 2015 11.79 12.06 11.79 11.84 67,858 +0.00(+0.00%)
Jun 08, 2015 11.83 11.93 11.78 11.84 43,918 -0.05(-0.40%)
Jun 05, 2015 11.81 11.90 11.72 11.89 27,590 +0.14(+1.22%)
Jun 04, 2015 11.68 11.90 11.68 11.75 41,399 -0.02(-0.16%)
Jun 03, 2015 11.48 11.86 11.45 11.76 100,446 +0.28(+2.41%)
Jun 02, 2015 11.21 11.52 11.21 11.49 42,149 +0.27(+2.38%)
Jun 01, 2015 11.38 11.38 11.07 11.22 162,984 -0.07(-0.59%)
May 29, 2015 11.26 11.35 11.12 11.29 50,563 -0.05(-0.42%)
May 28, 2015 11.18 11.35 11.16 11.33 186,077 +0.09(+0.76%)
May 27, 2015 11.25 11.27 11.12 11.25 67,800 +0.14(+1.29%)
May 26, 2015 11.27 11.27 11.07 11.11 162,479 -0.25(-2.19%)
May 22, 2015 11.53 11.35 11.35 11.35 99,067 -0.15(-1.33%)
May 21, 2015 11.57 11.60 11.40 11.51 42,742 -0.05(-0.41%)
May 20, 2015 11.61 11.62 11.34 11.55 42,537 -0.01(-0.08%)
May 19, 2015 11.43 11.56 11.24 11.56 61,748 +0.24(+2.11%)
May 18, 2015 11.14 11.37 10.89 11.33 38,055 +0.12(+1.11%)
May 15, 2015 11.27 11.35 11.04 11.20 53,108 -0.12(-1.10%)
May 14, 2015 11.22 11.40 11.21 11.33 60,740 +0.12(+1.11%)
May 13, 2015 11.21 11.22 11.01 11.20 97,231 -0.02(-0.17%)
May 12, 2015 11.23 11.35 11.06 11.22 107,244 -0.06(-0.51%)
May 11, 2015 11.11 11.28 11.11 11.28 72,599 +0.12(+1.11%)
May 08, 2015 11.24 11.24 11.03 11.15 41,420 -0.01(-0.09%)
May 07, 2015 11.10 11.20 11.08 11.16 42,718 +0.06(+0.52%)
May 06, 2015 11.09 11.12 11.02 11.11 66,362 +0.02(+0.17%)
May 05, 2015 11.10 11.25 10.98 11.09 73,675 -0.09(-0.77%)
May 04, 2015 11.23 11.28 10.80 11.17 57,163 +0.01(+0.09%)
May 01, 2015 11.48 11.60 11.11 11.16 64,890 -0.31(-2.66%)
Apr 30, 2015 11.87 11.87 11.43 11.47 124,026 -0.42(-3.53%)
Apr 29, 2015 11.94 11.97 11.85 11.89 77,190 -0.06(-0.48%)
Apr 28, 2015 11.85 12.03 11.74 11.95 73,788 +0.14(+1.21%)
Apr 27, 2015 11.65 12.00 11.55 11.80 115,127 +0.18(+1.56%)
Apr 24, 2015 11.42 11.64 11.36 11.62 46,224 +0.16(+1.42%)
Apr 23, 2015 11.44 11.51 11.30 11.46 328,708 +0.00(+0.00%)
Apr 22, 2015 11.76 11.76 11.44 11.46 29,369 -0.30(-2.59%)
Apr 21, 2015 11.69 11.76 11.56 11.76 18,889 +0.07(+0.57%)
Apr 20, 2015 11.53 11.75 11.42 11.70 43,170 +0.17(+1.49%)
Apr 17, 2015 11.58 11.73 11.41 11.53 75,170 -0.13(-1.14%)
Apr 16, 2015 11.70 11.79 11.56 11.66 16,213 -0.11(-0.97%)
Apr 15, 2015 11.59 11.81 11.52 11.77 26,643 +0.18(+1.56%)
Apr 14, 2015 11.63 11.71 11.57 11.59 26,242 -0.07(-0.57%)
Apr 13, 2015 11.53 11.70 11.53 11.66 30,282 +0.10(+0.82%)
Apr 10, 2015 11.61 11.65 11.42 11.56 91,744 +0.05(+0.41%)
Apr 09, 2015 11.61 11.68 11.38 11.52 46,505 -0.10(-0.82%)
Apr 08, 2015 11.40 11.68 11.40 11.61 44,770 +0.15(+1.33%)
Apr 07, 2015 11.65 11.87 11.36 11.46 179,790 -0.16(-1.39%)
Apr 06, 2015 11.53 11.73 11.45 11.62 24,709 -0.02(-0.16%)
Apr 02, 2015 11.60 11.64 11.64 11.64 46,651 -0.01(-0.08%)
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.