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 (%)
Jul 31, 2003 10.36 10.37 10.16 10.32 8,875 -0.02(-0.17%)
Jul 30, 2003 10.27 10.34 9.957 10.34 17,085 +0.20(+1.96%)
Jul 29, 2003 10.21 10.22 9.915 10.14 12,314 -0.08(-0.76%)
Jul 28, 2003 10.04 10.22 10.02 10.22 59,909 +0.22(+2.16%)
Jul 25, 2003 9.945 10.07 9.915 9.999 19,747 -0.07(-0.66%)
Jul 24, 2003 9.861 10.10 9.798 10.07 28,512 +0.25(+2.51%)
Jul 23, 2003 9.720 9.819 9.530 9.819 8,875 +0.05(+0.55%)
Jul 22, 2003 9.182 9.765 9.074 9.765 21,855 +0.67(+7.40%)
Jul 21, 2003 8.960 9.266 8.960 9.092 20,080 +0.13(+1.48%)
Jul 18, 2003 9.212 9.260 8.948 8.960 9,873 -0.16(-1.72%)
Jul 17, 2003 9.068 9.248 8.924 9.116 13,202 -0.14(-1.49%)
Jul 16, 2003 9.056 9.254 9.020 9.254 13,867 +0.12(+1.32%)
Jul 15, 2003 9.041 9.134 9.020 9.134 12,758 +0.00(+0.00%)
Jul 14, 2003 9.128 9.137 8.984 9.134 6,323 +0.00(+0.00%)
Jul 11, 2003 8.972 9.134 8.954 9.134 7,765 +0.23(+2.63%)
Jul 10, 2003 8.887 9.008 8.863 8.899 8,320 -0.06(-0.67%)
Jul 09, 2003 9.020 9.062 8.905 8.960 15,088 -0.05(-0.60%)
Jul 08, 2003 8.930 9.014 8.743 9.014 21,301 +0.07(+0.74%)
Jul 07, 2003 8.827 8.948 8.527 8.948 36,832 +0.44(+5.23%)
Jul 03, 2003 8.767 8.785 8.449 8.503 5,658 -0.14(-1.67%)
Jul 02, 2003 8.689 8.761 8.413 8.647 25,516 +0.05(+0.56%)
Jul 01, 2003 8.058 8.599 8.055 8.599 21,966 +0.10(+1.20%)
Jun 30, 2003 8.497 8.635 8.479 8.497 45,153 +0.00(+0.00%)
Jun 27, 2003 8.863 8.863 8.497 8.497 6,212 -0.25(-2.82%)
Jun 26, 2003 8.569 8.827 8.569 8.743 5,658 -0.02(-0.21%)
Jun 25, 2003 8.785 8.863 8.570 8.761 9,430 -0.01(-0.14%)
Jun 24, 2003 8.527 8.863 8.269 8.773 23,741 +0.71(+8.79%)
Jun 23, 2003 8.629 8.803 8.064 8.064 17,861 -0.69(-7.90%)
Jun 20, 2003 8.622 8.815 8.599 8.756 6,434 +0.16(+1.90%)
Jun 19, 2003 8.593 8.623 8.551 8.593 10,095 +0.00(+0.00%)
Jun 18, 2003 8.575 8.616 8.485 8.593 8,320 +0.03(+0.35%)
Jun 17, 2003 8.545 8.623 8.449 8.563 7,987 +0.00(+0.00%)
Jun 16, 2003 8.539 8.563 8.407 8.563 11,316 +0.30(+3.64%)
Jun 13, 2003 8.527 8.539 8.214 8.263 4,326 -0.04(-0.51%)
Jun 12, 2003 8.479 8.479 8.107 8.305 30,398 -0.01(-0.07%)
Jun 11, 2003 8.191 8.442 8.088 8.311 6,212 -0.07(-0.86%)
Jun 10, 2003 8.341 8.389 8.172 8.383 3,217 +0.10(+1.16%)
Jun 09, 2003 8.088 8.479 8.088 8.287 3,550 -0.26(-3.02%)
Jun 06, 2003 8.232 8.563 8.112 8.545 5,103 +0.00(+0.00%)
Jun 05, 2003 8.365 8.557 8.329 8.545 5,658 +0.25(+2.97%)
Jun 04, 2003 8.575 8.653 8.263 8.299 12,758 -0.35(-4.10%)
Jun 03, 2003 8.365 8.653 8.136 8.653 8,542 +0.29(+3.45%)
Jun 02, 2003 8.220 8.365 8.220 8.365 5,325 +0.23(+2.81%)
May 30, 2003 8.431 8.443 7.812 8.136 31,063 -0.16(-1.88%)
May 29, 2003 8.305 8.431 8.263 8.293 9,208 -0.10(-1.22%)
May 28, 2003 8.305 8.443 8.293 8.395 13,424 +0.04(+0.43%)
May 27, 2003 8.202 8.359 8.154 8.359 7,765 +0.19(+2.28%)
May 23, 2003 8.052 8.172 8.052 8.172 2,995 +0.04(+0.44%)
May 22, 2003 8.154 8.172 8.064 8.136 4,548 +0.05(+0.67%)
May 21, 2003 8.004 8.082 7.812 8.082 22,188 +0.03(+0.37%)
May 20, 2003 8.112 8.160 8.004 8.052 1,996 +0.01(+0.15%)
May 19, 2003 8.245 8.245 8.022 8.040 5,436 -0.08(-0.96%)
May 16, 2003 8.064 8.437 8.004 8.118 8,320 -0.16(-1.89%)
May 15, 2003 8.202 8.413 8.202 8.275 9,762 +0.01(+0.14%)
May 14, 2003 8.142 8.383 8.142 8.263 34,946 -0.01(-0.14%)
May 13, 2003 8.323 8.335 8.263 8.275 11,648 -0.22(-2.55%)
May 12, 2003 8.461 8.497 8.413 8.491 3,882 +0.02(+0.21%)
May 09, 2003 8.503 8.503 8.347 8.473 16,419 +0.08(+1.00%)
May 08, 2003 8.383 8.443 8.353 8.389 58,799 +0.00(+0.00%)
May 07, 2003 8.389 8.533 8.389 8.389 1,996 -0.04(-0.43%)
May 06, 2003 8.527 8.593 8.413 8.425 11,538 +0.02(+0.29%)
May 05, 2003 8.611 8.611 8.383 8.401 7,544 -0.11(-1.27%)
May 02, 2003 8.497 8.563 8.419 8.509 33,060 +0.07(+0.78%)
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.