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 29, 2005 16.83 16.83 16.31 16.50 31,240 -0.33(-1.98%)
Jul 28, 2005 16.33 16.83 16.22 16.83 44,499 +0.65(+4.01%)
Jul 27, 2005 16.13 16.23 15.78 16.18 73,574 +0.09(+0.56%)
Jul 26, 2005 16.22 16.22 16.09 16.09 63,551 -0.03(-0.17%)
Jul 25, 2005 16.53 16.54 16.10 16.12 119,193 -0.42(-2.56%)
Jul 22, 2005 17.56 17.56 16.22 16.54 187,899 -1.26(-7.09%)
Jul 21, 2005 17.96 18.15 17.77 17.80 31,904 -0.32(-1.74%)
Jul 20, 2005 17.77 18.23 17.77 18.12 43,115 +0.18(+1.01%)
Jul 19, 2005 17.44 18.00 17.35 17.94 43,180 +0.44(+2.52%)
Jul 18, 2005 17.40 17.58 17.02 17.50 64,096 +0.52(+3.08%)
Jul 15, 2005 17.04 17.13 16.68 16.97 25,842 -0.28(-1.62%)
Jul 14, 2005 17.63 17.63 17.08 17.25 15,546 -0.15(-0.88%)
Jul 13, 2005 17.36 17.48 17.30 17.41 6,555 -0.04(-0.21%)
Jul 12, 2005 17.68 17.77 17.14 17.44 23,887 -0.47(-2.62%)
Jul 11, 2005 17.04 18.03 17.04 17.91 22,025 +0.78(+4.58%)
Jul 08, 2005 16.39 17.14 16.31 17.13 21,923 +0.73(+4.45%)
Jul 07, 2005 16.23 16.74 15.86 16.40 32,682 -0.32(-1.94%)
Jul 06, 2005 17.29 17.29 16.57 16.72 11,215 -0.44(-2.57%)
Jul 05, 2005 16.54 17.16 16.50 17.16 25,294 +0.66(+3.99%)
Jul 01, 2005 16.40 16.74 16.23 16.50 12,425 +0.16(+0.99%)
Jun 30, 2005 16.89 16.89 16.18 16.34 29,870 -0.47(-2.79%)
Jun 29, 2005 16.58 16.90 16.58 16.81 37,100 +0.14(+0.81%)
Jun 28, 2005 16.10 16.68 16.07 16.68 29,253 +0.66(+4.11%)
Jun 27, 2005 15.80 16.06 15.63 16.02 15,611 +0.05(+0.28%)
Jun 24, 2005 16.04 16.06 15.55 15.97 148,457 -0.02(-0.11%)
Jun 23, 2005 16.68 16.68 15.81 15.99 26,786 -0.55(-3.32%)
Jun 22, 2005 16.67 16.73 16.11 16.54 28,567 +0.24(+1.49%)
Jun 21, 2005 16.32 16.61 16.24 16.30 11,938 +0.08(+0.50%)
Jun 20, 2005 16.76 16.76 16.16 16.22 12,329 -0.60(-3.59%)
Jun 17, 2005 17.02 17.04 16.43 16.82 55,283 -0.01(-0.05%)
Jun 16, 2005 16.02 16.83 15.96 16.83 28,464 +0.60(+3.72%)
Jun 15, 2005 16.18 16.27 15.79 16.22 52,290 +0.05(+0.28%)
Jun 14, 2005 15.61 16.18 15.61 16.18 11,805 +0.37(+2.34%)
Jun 13, 2005 15.41 15.95 15.41 15.81 8,137 +0.13(+0.80%)
Jun 10, 2005 15.77 15.77 15.55 15.68 27,996 -0.26(-1.64%)
Jun 09, 2005 15.76 15.95 15.49 15.95 13,610 +0.10(+0.63%)
Jun 08, 2005 16.12 16.23 15.85 15.85 17,694 -0.18(-1.13%)
Jun 07, 2005 16.09 16.23 16.03 16.03 12,191 +0.05(+0.34%)
Jun 06, 2005 16.02 16.08 15.77 15.97 8,456 -0.19(-1.17%)
Jun 03, 2005 15.98 16.21 15.93 16.16 32,294 +0.13(+0.79%)
Jun 02, 2005 16.13 16.22 16.02 16.04 18,902 -0.16(-1.00%)
Jun 01, 2005 16.20 16.89 15.83 16.20 47,400 -0.01(-0.06%)
May 31, 2005 16.08 16.22 16.04 16.21 28,522 +0.19(+1.18%)
May 27, 2005 15.77 16.21 15.63 16.02 25,945 +0.41(+2.66%)
May 26, 2005 16.08 16.08 15.41 15.60 22,367 -0.18(-1.14%)
May 25, 2005 15.90 16.13 15.68 15.78 14,241 -0.14(-0.91%)
May 24, 2005 15.90 15.97 15.72 15.93 46,928 +0.23(+1.43%)
May 23, 2005 15.70 15.82 15.55 15.70 9,571 -0.06(-0.40%)
May 20, 2005 16.39 16.39 15.67 15.76 15,328 -0.47(-2.89%)
May 19, 2005 16.77 16.77 15.97 16.23 21,628 -0.38(-2.28%)
May 18, 2005 16.12 17.04 16.11 16.61 32,284 +0.63(+3.95%)
May 17, 2005 15.55 16.04 15.55 15.98 15,929 +0.27(+1.69%)
May 16, 2005 15.49 15.74 15.35 15.72 31,494 +0.22(+1.43%)
May 13, 2005 15.95 15.95 15.27 15.49 28,155 -0.15(-0.98%)
May 12, 2005 15.39 15.79 15.39 15.65 36,594 +0.10(+0.64%)
May 11, 2005 15.50 15.55 15.33 15.55 7,622 +0.12(+0.76%)
May 10, 2005 15.42 15.50 15.34 15.43 38,095 -0.25(-1.61%)
May 09, 2005 15.57 15.78 15.36 15.68 22,321 +0.08(+0.52%)
May 06, 2005 15.50 15.78 15.43 15.60 18,285 -0.10(-0.63%)
May 05, 2005 15.75 15.94 15.53 15.70 31,320 -0.18(-1.14%)
May 04, 2005 15.68 15.88 15.39 15.88 41,775 +0.46(+2.98%)
May 03, 2005 15.27 15.67 15.23 15.42 80,348 +0.14(+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.