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, 2006 21.51 21.60 20.79 21.16 72,404 -0.04(-0.21%)
Jul 28, 2006 20.00 21.30 19.90 21.20 83,644 +1.40(+7.05%)
Jul 27, 2006 20.20 20.28 19.60 19.80 40,764 -0.21(-1.04%)
Jul 26, 2006 19.91 20.21 19.57 20.01 24,670 -0.09(-0.45%)
Jul 25, 2006 20.38 20.49 19.93 20.10 65,866 -0.18(-0.89%)
Jul 24, 2006 20.04 20.73 20.04 20.28 132,519 +0.72(+3.69%)
Jul 21, 2006 19.63 19.74 18.71 19.56 62,968 -0.18(-0.91%)
Jul 20, 2006 20.16 20.52 19.65 19.74 41,216 -0.70(-3.44%)
Jul 19, 2006 20.06 20.52 19.90 20.44 126,352 +0.39(+1.93%)
Jul 18, 2006 19.75 20.21 19.53 20.06 28,406 +0.59(+3.06%)
Jul 17, 2006 19.33 19.54 19.17 19.46 25,714 -0.02(-0.09%)
Jul 14, 2006 19.51 19.96 19.30 19.48 18,349 -0.14(-0.69%)
Jul 13, 2006 20.00 20.06 19.51 19.61 112,157 -0.50(-2.47%)
Jul 12, 2006 20.44 20.61 20.02 20.11 39,374 -0.41(-2.02%)
Jul 11, 2006 20.26 20.52 20.01 20.52 29,315 +0.30(+1.47%)
Jul 10, 2006 20.06 20.28 20.06 20.23 28,670 +0.13(+0.63%)
Jul 07, 2006 20.11 20.21 20.05 20.10 33,050 -0.01(-0.04%)
Jul 06, 2006 20.15 20.34 20.01 20.11 82,636 -0.04(-0.18%)
Jul 05, 2006 19.88 20.25 19.88 20.15 40,897 -0.13(-0.62%)
Jul 03, 2006 20.09 20.31 20.09 20.27 66,987 -0.03(-0.13%)
Jun 30, 2006 20.50 20.51 20.07 20.30 96,269 -0.20(-0.97%)
Jun 29, 2006 20.27 20.50 20.06 20.50 50,035 +0.43(+2.16%)
Jun 28, 2006 20.15 20.28 20.01 20.06 82,904 +0.05(+0.27%)
Jun 27, 2006 20.23 20.45 19.86 20.01 65,268 -0.11(-0.54%)
Jun 26, 2006 19.79 20.15 19.63 20.12 107,170 +0.53(+2.72%)
Jun 23, 2006 19.53 19.68 18.99 19.59 105,532 +0.01(+0.05%)
Jun 22, 2006 19.42 19.60 19.21 19.58 28,579 +0.22(+1.12%)
Jun 21, 2006 19.29 19.53 19.17 19.36 30,501 +0.17(+0.89%)
Jun 20, 2006 19.20 19.44 19.02 19.19 41,291 +0.06(+0.33%)
Jun 19, 2006 19.38 19.38 18.94 19.13 56,095 -0.31(-1.58%)
Jun 16, 2006 19.42 19.87 19.37 19.43 247,291 -0.14(-0.69%)
Jun 15, 2006 19.27 19.69 19.09 19.57 68,354 +0.30(+1.54%)
Jun 14, 2006 18.67 19.28 18.57 19.27 263,283 +0.47(+2.49%)
Jun 13, 2006 18.29 18.86 18.20 18.80 62,125 +0.49(+2.66%)
Jun 12, 2006 18.48 18.48 17.68 18.32 44,713 +0.05(+0.30%)
Jun 09, 2006 18.48 18.69 18.08 18.26 46,048 -0.13(-0.69%)
Jun 08, 2006 17.89 18.48 17.68 18.39 25,372 +0.33(+1.85%)
Jun 07, 2006 18.01 18.54 17.98 18.05 29,430 -0.04(-0.20%)
Jun 06, 2006 18.12 18.18 17.72 18.09 125,169 -0.14(-0.79%)
Jun 05, 2006 18.69 18.69 18.12 18.23 57,633 -0.64(-3.39%)
Jun 02, 2006 18.92 19.22 18.73 18.87 18,134 -0.20(-1.04%)
Jun 01, 2006 18.69 19.20 18.69 19.07 107,517 +0.26(+1.39%)
May 31, 2006 18.74 18.87 18.52 18.81 92,531 +0.20(+1.07%)
May 30, 2006 19.15 19.51 18.59 18.61 61,796 -0.87(-4.49%)
May 26, 2006 18.93 19.55 18.93 19.49 86,233 +0.42(+2.22%)
May 25, 2006 18.73 19.06 18.60 19.06 56,408 +0.59(+3.17%)
May 24, 2006 18.22 18.55 17.83 18.48 20,785 +0.22(+1.18%)
May 23, 2006 18.47 18.79 18.26 18.26 65,465 -0.08(-0.44%)
May 22, 2006 18.05 18.50 17.78 18.34 54,581 +0.06(+0.35%)
May 19, 2006 17.71 18.36 17.62 18.28 27,249 +0.41(+2.27%)
May 18, 2006 17.91 18.01 17.65 17.87 33,430 +0.13(+0.71%)
May 17, 2006 17.67 17.93 17.59 17.75 19,030 -0.08(-0.45%)
May 16, 2006 17.90 18.11 17.79 17.83 12,109 +0.08(+0.46%)
May 15, 2006 17.58 18.00 17.32 17.75 55,537 +0.13(+0.72%)
May 12, 2006 18.06 18.06 17.62 17.62 62,581 -0.41(-2.25%)
May 11, 2006 18.47 18.67 17.93 18.03 35,610 -0.34(-1.86%)
May 10, 2006 18.35 18.69 18.08 18.37 70,112 +0.14(+0.79%)
May 09, 2006 18.03 18.66 18.03 18.23 32,129 +0.17(+0.95%)
May 08, 2006 17.90 18.07 17.89 18.05 52,901 +0.06(+0.35%)
May 05, 2006 18.03 18.07 17.89 17.99 17,535 +0.07(+0.40%)
May 04, 2006 17.95 18.03 17.72 17.92 36,554 -0.11(-0.60%)
May 03, 2006 18.12 18.12 17.87 18.03 41,727 -0.09(-0.50%)
May 02, 2006 17.80 18.14 17.60 18.12 87,065 +0.35(+1.98%)
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.