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, 2011 5.472 5.655 5.472 5.609 90,271 +0.08(+1.49%)
Jul 28, 2011 5.491 5.545 5.463 5.527 73,479 +0.06(+1.17%)
Jul 27, 2011 5.582 5.591 5.463 5.463 91,819 -0.13(-2.28%)
Jul 26, 2011 5.572 5.727 5.509 5.591 71,147 +0.00(+0.00%)
Jul 25, 2011 5.545 5.709 5.481 5.591 76,094 -0.03(-0.49%)
Jul 22, 2011 5.563 5.663 5.536 5.618 40,640 -0.03(-0.48%)
Jul 21, 2011 5.472 5.663 5.445 5.645 115,945 +0.18(+3.33%)
Jul 20, 2011 5.527 5.582 5.399 5.463 56,247 -0.08(-1.48%)
Jul 19, 2011 5.445 5.563 5.399 5.545 69,704 +0.13(+2.35%)
Jul 18, 2011 5.481 5.500 5.418 5.418 124,505 -0.05(-1.00%)
Jul 15, 2011 5.518 5.554 5.463 5.472 121,884 -0.05(-0.83%)
Jul 14, 2011 5.563 5.582 5.490 5.518 70,211 -0.04(-0.66%)
Jul 13, 2011 5.527 5.563 5.463 5.554 113,976 +0.05(+0.99%)
Jul 12, 2011 5.500 5.600 5.500 5.500 98,576 -0.03(-0.49%)
Jul 11, 2011 5.545 5.600 5.481 5.527 89,562 -0.01(-0.16%)
Jul 08, 2011 5.509 5.645 5.490 5.536 138,442 +0.01(+0.16%)
Jul 07, 2011 5.709 5.709 5.509 5.527 236,292 -0.15(-2.72%)
Jul 06, 2011 5.645 5.736 5.609 5.682 132,257 +0.03(+0.48%)
Jul 05, 2011 5.809 5.909 5.645 5.654 89,184 -0.15(-2.66%)
Jul 01, 2011 5.955 5.955 5.764 5.809 79,869 -0.15(-2.45%)
Jun 30, 2011 5.846 5.991 5.809 5.955 98,733 +0.15(+2.51%)
Jun 29, 2011 5.836 5.873 5.627 5.809 50,875 +0.00(+0.00%)
Jun 28, 2011 5.855 5.873 5.727 5.809 54,120 -0.05(-0.78%)
Jun 27, 2011 5.700 5.864 5.636 5.855 68,284 +0.15(+2.72%)
Jun 24, 2011 5.745 5.745 5.592 5.700 276,912 -0.03(-0.48%)
Jun 23, 2011 5.682 5.782 5.536 5.727 81,981 +0.00(+0.00%)
Jun 22, 2011 5.873 5.873 5.691 5.727 56,690 -0.17(-2.93%)
Jun 21, 2011 5.955 5.955 5.764 5.900 64,376 -0.01(-0.15%)
Jun 20, 2011 5.864 5.918 5.682 5.909 74,503 +0.06(+1.09%)
Jun 17, 2011 5.964 5.964 5.691 5.846 253,140 -0.05(-0.77%)
Jun 16, 2011 5.600 5.932 5.582 5.891 137,643 +0.36(+6.59%)
Jun 15, 2011 5.554 5.618 5.500 5.527 64,866 -0.08(-1.46%)
Jun 14, 2011 5.500 5.609 5.500 5.609 68,808 +0.15(+2.67%)
Jun 13, 2011 5.436 5.500 5.436 5.463 75,355 +0.04(+0.67%)
Jun 10, 2011 5.418 5.545 5.399 5.427 74,756 +0.01(+0.17%)
Jun 09, 2011 5.436 5.545 5.409 5.418 64,938 -0.01(-0.17%)
Jun 08, 2011 5.463 5.545 5.409 5.427 82,564 -0.04(-0.67%)
Jun 07, 2011 5.527 5.563 5.463 5.463 51,306 +0.00(+0.00%)
Jun 06, 2011 5.463 5.557 5.436 5.463 90,705 -0.03(-0.50%)
Jun 03, 2011 5.572 5.582 5.436 5.490 113,680 -0.45(-7.51%)
May 24, 2011 5.937 5.982 5.882 5.936 74,965 +0.02(+0.30%)
May 23, 2011 5.855 5.946 5.818 5.918 263,431 -0.03(-0.46%)
May 20, 2011 5.955 6.019 5.928 5.946 101,920 -0.05(-0.91%)
May 19, 2011 6.009 6.028 5.918 6.000 49,167 +0.03(+0.46%)
May 18, 2011 5.909 5.991 5.864 5.973 44,264 +0.05(+0.92%)
May 17, 2011 5.846 5.946 5.836 5.918 48,157 +0.04(+0.62%)
May 16, 2011 5.918 5.973 5.855 5.882 74,638 -0.03(-0.54%)
May 13, 2011 6.037 6.041 5.909 5.914 56,594 -0.11(-1.89%)
May 12, 2011 5.827 6.064 5.755 6.028 99,441 +0.20(+3.44%)
May 11, 2011 6.028 6.028 5.809 5.827 100,350 -0.23(-3.76%)
May 10, 2011 6.009 6.055 5.948 6.055 40,278 +0.05(+0.91%)
May 09, 2011 5.937 6.009 5.882 6.000 49,279 +0.04(+0.61%)
May 06, 2011 5.973 6.009 5.818 5.964 132,626 +0.00(+0.00%)
May 05, 2011 5.864 5.973 5.773 5.964 295,901 +0.05(+0.77%)
May 04, 2011 5.946 5.978 5.782 5.918 218,855 -0.04(-0.61%)
May 03, 2011 5.918 6.009 5.882 5.955 115,714 +0.04(+0.62%)
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.