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, 2008 8.860 9.212 8.653 8.662 154,244 -0.06(-0.72%)
Jul 30, 2008 8.275 9.050 8.130 8.725 204,287 +0.56(+6.84%)
Jul 29, 2008 8.166 8.275 7.535 8.166 135,610 +0.52(+6.84%)
Jul 28, 2008 8.094 8.094 7.483 7.644 142,360 -0.45(-5.57%)
Jul 25, 2008 7.662 8.338 7.662 8.094 225,705 +0.85(+11.69%)
Jul 24, 2008 8.338 8.338 7.211 7.247 130,180 -0.93(-11.36%)
Jul 23, 2008 8.509 8.824 7.851 8.175 185,325 +0.18(+2.25%)
Jul 22, 2008 6.652 7.995 6.571 7.995 85,458 +1.14(+16.56%)
Jul 21, 2008 6.742 7.004 6.670 6.859 73,750 +0.17(+2.56%)
Jul 18, 2008 6.562 6.986 6.481 6.688 96,821 -0.03(-0.40%)
Jul 17, 2008 5.742 6.950 5.706 6.715 232,663 +1.08(+19.20%)
Jul 16, 2008 4.976 5.634 4.976 5.634 356,614 +0.73(+14.89%)
Jul 15, 2008 4.777 5.048 4.624 4.903 469,930 +0.07(+1.49%)
Jul 14, 2008 5.426 5.480 4.746 4.831 344,852 -0.53(-9.92%)
Jul 11, 2008 5.588 5.679 5.291 5.363 184,222 -0.29(-5.10%)
Jul 10, 2008 5.778 5.895 5.426 5.652 133,679 -0.05(-0.95%)
Jul 09, 2008 6.129 6.319 5.706 5.706 143,276 -0.41(-6.64%)
Jul 08, 2008 5.688 6.292 5.543 6.111 232,686 +0.44(+7.79%)
Jul 07, 2008 6.039 6.120 5.643 5.670 173,847 -0.33(-5.56%)
Jul 04, 2008 6.427 6.454 5.994 6.003 123,944 +0.00(+0.00%)
Jul 03, 2008 6.427 6.454 5.994 6.003 123,944 -0.41(-6.46%)
Jul 02, 2008 6.210 6.580 6.183 6.418 178,215 +0.23(+3.64%)
Jul 01, 2008 5.877 6.283 5.877 6.192 206,756 +0.26(+4.41%)
Jun 30, 2008 6.382 7.644 5.931 5.931 246,297 -0.38(-6.00%)
Jun 27, 2008 6.986 7.202 6.274 6.310 798,109 -0.73(-10.37%)
Jun 26, 2008 7.283 7.283 6.977 7.040 53,049 -0.29(-3.94%)
Jun 25, 2008 7.436 7.806 7.265 7.328 268,784 -0.07(-0.97%)
Jun 24, 2008 7.256 7.617 7.211 7.400 119,669 +0.07(+0.98%)
Jun 23, 2008 7.454 7.463 7.220 7.328 76,398 -0.06(-0.85%)
Jun 20, 2008 7.454 7.662 7.085 7.391 191,128 -0.13(-1.68%)
Jun 19, 2008 8.058 8.157 7.166 7.517 149,626 -0.59(-7.23%)
Jun 18, 2008 8.166 8.166 7.869 8.103 97,007 -0.07(-0.88%)
Jun 17, 2008 8.518 8.608 8.175 8.175 275,571 -0.34(-4.02%)
Jun 16, 2008 8.563 8.842 8.464 8.518 171,323 -0.05(-0.53%)
Jun 13, 2008 8.698 8.833 8.356 8.563 103,294 -0.06(-0.73%)
Jun 12, 2008 8.815 8.969 8.626 8.626 149,100 -0.24(-2.74%)
Jun 11, 2008 9.374 9.374 8.860 8.869 64,507 -0.55(-5.84%)
Jun 10, 2008 8.833 9.437 8.788 9.419 127,810 +0.61(+6.96%)
Jun 09, 2008 8.824 8.996 8.734 8.806 93,523 +0.02(+0.21%)
Jun 06, 2008 9.167 9.338 8.698 8.788 78,953 -0.46(-4.97%)
Jun 05, 2008 8.915 9.266 8.905 9.248 50,959 +0.26(+2.91%)
Jun 04, 2008 8.698 9.147 8.698 8.987 64,806 +0.28(+3.21%)
Jun 03, 2008 9.383 9.383 8.635 8.707 89,625 -0.66(-7.03%)
Jun 02, 2008 9.491 9.618 9.104 9.365 79,246 -0.17(-1.80%)
May 30, 2008 9.563 9.636 9.374 9.536 116,822 +0.00(+0.00%)
May 29, 2008 9.690 9.780 9.392 9.536 128,950 -0.16(-1.67%)
May 28, 2008 9.906 9.906 9.473 9.699 24,855 -0.13(-1.28%)
May 27, 2008 9.627 9.852 9.473 9.825 52,050 +0.22(+2.25%)
May 26, 2008 9.672 9.735 9.374 9.609 108,453 +0.00(+0.00%)
May 23, 2008 9.672 9.735 9.374 9.609 108,453 -0.13(-1.30%)
May 22, 2008 9.500 9.915 9.419 9.735 69,100 +0.31(+3.25%)
May 21, 2008 9.536 9.780 9.419 9.428 55,002 -0.06(-0.66%)
May 20, 2008 9.347 9.582 9.347 9.491 60,194 +0.08(+0.86%)
May 19, 2008 9.500 9.762 9.239 9.410 95,469 -0.10(-1.04%)
May 16, 2008 10.01 10.02 9.401 9.509 82,369 -0.43(-4.35%)
May 15, 2008 10.13 10.13 9.834 9.942 47,848 -0.21(-2.04%)
May 14, 2008 10.04 10.32 9.969 10.15 53,144 +0.13(+1.26%)
May 13, 2008 10.24 10.24 9.942 10.02 58,943 -0.18(-1.77%)
May 12, 2008 10.32 10.34 9.942 10.20 70,129 -0.05(-0.53%)
May 09, 2008 10.37 10.39 10.02 10.26 31,021 -0.14(-1.39%)
May 08, 2008 10.41 10.65 10.31 10.40 122,424 +0.05(+0.52%)
May 07, 2008 10.96 11.15 10.34 10.35 195,836 -0.59(-5.36%)
May 06, 2008 10.70 11.08 10.46 10.93 157,920 +0.14(+1.34%)
May 05, 2008 10.05 10.80 10.05 10.79 131,541 +0.67(+6.59%)
May 02, 2008 10.57 11.09 10.05 10.12 131,603 -0.33(-3.19%)
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.