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, 2009 4.254 4.381 4.063 4.065 2,009,830 -0.16(-3.84%)
Jul 30, 2009 4.047 4.272 4.002 4.227 1,164,829 +0.24(+6.11%)
Jul 29, 2009 3.984 4.065 3.885 3.984 299,822 -0.04(-0.90%)
Jul 28, 2009 4.038 4.056 3.921 4.020 331,060 -0.03(-0.67%)
Jul 27, 2009 4.002 4.065 3.975 4.047 1,003,437 +0.08(+2.05%)
Jul 24, 2009 4.011 4.011 3.921 3.966 243,720 +0.02(+0.46%)
Jul 23, 2009 3.876 4.029 3.837 3.948 878,506 +0.07(+1.86%)
Jul 22, 2009 3.795 3.912 3.777 3.876 563,779 +0.05(+1.42%)
Jul 21, 2009 3.885 3.939 3.768 3.822 841,158 -0.04(-0.93%)
Jul 20, 2009 3.903 3.903 3.831 3.858 493,827 -0.04(-0.93%)
Jul 17, 2009 3.957 3.957 3.858 3.894 499,775 +0.00(+0.00%)
Jul 16, 2009 3.966 3.966 3.831 3.894 1,471,439 +0.02(+0.47%)
Jul 15, 2009 4.254 4.254 3.831 3.876 4,504,589 -0.49(-11.16%)
Jul 14, 2009 4.480 4.687 4.336 4.363 508,772 -0.94(-17.69%)
Jul 13, 2009 5.138 5.332 5.075 5.300 105,899 -0.02(-0.34%)
Jul 10, 2009 5.228 5.480 5.228 5.318 98,542 +0.06(+1.20%)
Jul 09, 2009 5.507 5.543 5.228 5.255 51,967 -0.22(-3.95%)
Jul 08, 2009 5.516 5.625 5.273 5.471 88,728 -0.03(-0.49%)
Jul 07, 2009 5.552 5.823 5.435 5.498 54,337 -0.04(-0.65%)
Jul 06, 2009 5.652 5.652 5.345 5.534 40,433 -0.14(-2.38%)
Jul 02, 2009 5.742 5.922 5.643 5.670 32,105 -0.20(-3.38%)
Jul 01, 2009 5.859 5.985 5.726 5.868 58,158 +0.09(+1.56%)
Jun 30, 2009 5.724 5.868 5.462 5.778 75,870 +0.06(+1.10%)
Jun 29, 2009 6.454 6.454 5.588 5.715 123,621 -0.78(-11.94%)
Jun 26, 2009 5.931 6.616 5.931 6.490 514,466 +0.50(+8.27%)
Jun 25, 2009 5.345 6.030 5.093 5.994 106,436 +0.82(+15.85%)
Jun 24, 2009 5.237 5.327 5.030 5.174 60,114 -0.02(-0.35%)
Jun 23, 2009 5.318 5.435 5.093 5.192 100,769 -0.05(-1.03%)
Jun 22, 2009 5.886 5.886 5.237 5.246 116,857 -0.69(-11.55%)
Jun 19, 2009 5.985 6.147 5.931 5.931 140,381 +0.04(+0.61%)
Jun 18, 2009 5.841 6.210 5.742 5.895 60,284 +0.03(+0.46%)
Jun 17, 2009 5.616 5.958 5.156 5.868 72,834 +0.27(+4.83%)
Jun 16, 2009 5.949 6.274 5.417 5.597 150,213 -0.26(-4.46%)
Jun 15, 2009 6.310 6.445 5.769 5.859 51,772 -0.59(-9.22%)
Jun 12, 2009 6.283 6.535 6.264 6.454 30,349 +0.12(+1.85%)
Jun 11, 2009 6.553 6.598 6.129 6.337 47,050 -0.17(-2.63%)
Jun 10, 2009 6.995 6.995 6.373 6.508 137,996 -0.39(-5.62%)
Jun 09, 2009 7.022 7.076 6.814 6.895 84,705 -0.06(-0.91%)
Jun 08, 2009 6.986 7.130 6.778 6.959 104,648 -0.16(-2.28%)
Jun 05, 2009 7.139 7.274 6.945 7.121 90,229 +0.09(+1.28%)
Jun 04, 2009 6.454 7.292 6.427 7.031 92,066 +0.59(+9.24%)
Jun 03, 2009 6.048 6.508 6.003 6.436 94,324 +0.33(+5.47%)
Jun 02, 2009 6.003 6.237 5.913 6.102 61,694 +0.07(+1.20%)
Jun 01, 2009 5.949 6.066 5.823 6.030 65,767 +0.17(+2.92%)
May 29, 2009 5.769 5.994 5.697 5.859 139,932 +0.09(+1.56%)
May 28, 2009 5.733 5.769 5.643 5.769 72,290 +0.13(+2.24%)
May 27, 2009 5.634 5.724 5.437 5.643 128,023 -0.01(-0.16%)
May 26, 2009 5.093 5.652 5.093 5.652 118,029 +0.49(+9.42%)
May 22, 2009 5.282 5.381 5.147 5.165 31,045 -0.09(-1.72%)
May 21, 2009 5.345 5.372 5.147 5.255 90,277 -0.17(-3.16%)
May 20, 2009 5.453 5.588 5.363 5.426 99,780 +0.01(+0.17%)
May 19, 2009 5.570 5.570 5.318 5.417 66,019 -0.16(-2.91%)
May 18, 2009 5.444 5.606 5.336 5.579 211,229 +0.21(+3.86%)
May 15, 2009 5.643 5.823 5.309 5.372 198,267 -0.20(-3.56%)
May 14, 2009 5.498 5.850 5.435 5.570 83,177 +0.13(+2.32%)
May 13, 2009 5.498 5.776 5.273 5.444 121,647 -0.31(-5.33%)
May 12, 2009 5.823 5.841 5.219 5.751 75,520 -0.04(-0.62%)
May 11, 2009 5.868 6.048 5.525 5.787 66,960 -0.08(-1.38%)
May 08, 2009 5.381 5.868 5.219 5.868 144,009 +0.61(+11.66%)
May 07, 2009 5.417 5.444 5.066 5.255 89,676 -0.11(-2.02%)
May 06, 2009 5.219 5.399 5.102 5.363 95,531 +0.22(+4.20%)
May 05, 2009 5.273 5.363 5.003 5.147 107,606 -0.19(-3.55%)
May 04, 2009 5.021 5.336 4.903 5.336 69,379 +0.38(+7.64%)
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.