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, 2012 6.133 6.235 6.106 6.170 66,893 +0.00(+0.00%)
Jul 30, 2012 6.170 6.290 6.170 6.170 87,552 +0.02(+0.30%)
Jul 27, 2012 6.179 6.437 5.803 6.152 169,519 -0.03(-0.45%)
Jul 26, 2012 6.124 6.216 6.087 6.179 60,394 +0.11(+1.82%)
Jul 25, 2012 6.106 6.170 5.996 6.069 50,970 +0.02(+0.30%)
Jul 24, 2012 6.170 6.243 5.922 6.051 109,661 -0.08(-1.35%)
Jul 23, 2012 6.078 6.230 6.078 6.133 67,822 -0.06(-1.04%)
Jul 20, 2012 6.243 6.262 6.051 6.198 152,507 +0.02(+0.30%)
Jul 19, 2012 6.354 6.363 6.170 6.179 106,893 -0.12(-1.90%)
Jul 18, 2012 6.188 6.326 6.124 6.299 63,053 +0.11(+1.78%)
Jul 17, 2012 6.354 6.354 6.133 6.188 145,357 -0.14(-2.18%)
Jul 16, 2012 6.179 6.372 6.115 6.326 164,431 +0.13(+2.07%)
Jul 13, 2012 5.931 6.225 5.885 6.198 181,344 +0.28(+4.65%)
Jul 12, 2012 5.922 5.959 5.812 5.922 71,512 -0.06(-1.07%)
Jul 11, 2012 5.996 6.014 5.858 5.986 80,106 -0.02(-0.31%)
Jul 10, 2012 6.115 6.115 5.940 6.005 75,176 -0.08(-1.36%)
Jul 09, 2012 6.060 6.124 5.913 6.087 32,135 +0.01(+0.15%)
Jul 06, 2012 6.078 6.124 5.839 6.078 78,644 -0.07(-1.19%)
Jul 05, 2012 6.152 6.198 5.889 6.152 79,741 -0.05(-0.74%)
Jul 03, 2012 6.041 6.198 5.904 6.198 45,203 +0.16(+2.58%)
Jul 02, 2012 5.738 6.051 5.656 6.041 95,479 +0.29(+5.11%)
Jun 29, 2012 5.830 5.858 5.720 5.748 147,210 +0.01(+0.16%)
Jun 28, 2012 5.656 5.766 5.610 5.738 51,120 +0.02(+0.32%)
Jun 27, 2012 5.665 5.775 5.637 5.720 80,424 +0.05(+0.81%)
Jun 26, 2012 5.683 5.794 5.619 5.674 45,979 +0.03(+0.49%)
Jun 25, 2012 5.656 5.683 5.582 5.647 56,711 -0.13(-2.23%)
Jun 22, 2012 5.536 5.784 5.536 5.775 354,160 +0.29(+5.36%)
Jun 21, 2012 5.491 5.509 5.399 5.481 75,564 -0.01(-0.17%)
Jun 20, 2012 5.509 5.582 5.472 5.491 76,639 -0.03(-0.50%)
Jun 19, 2012 5.491 5.601 5.435 5.518 132,786 +0.04(+0.67%)
Jun 18, 2012 5.527 5.546 5.463 5.481 111,145 -0.10(-1.81%)
Jun 15, 2012 5.619 5.647 5.573 5.582 176,225 -0.07(-1.30%)
Jun 14, 2012 5.454 5.656 5.417 5.656 85,431 +0.19(+3.53%)
Jun 13, 2012 5.527 5.738 5.380 5.463 127,062 -0.09(-1.65%)
Jun 12, 2012 5.546 5.610 5.435 5.555 65,505 +0.05(+0.83%)
Jun 11, 2012 5.647 5.683 5.509 5.509 103,821 -0.05(-0.83%)
Jun 08, 2012 5.435 5.586 5.298 5.555 89,505 +0.09(+1.68%)
Jun 07, 2012 5.509 5.582 5.426 5.463 118,588 +0.05(+0.85%)
Jun 06, 2012 5.380 5.500 5.298 5.417 57,121 +0.06(+1.20%)
Jun 05, 2012 5.380 5.481 5.307 5.353 56,258 -0.05(-0.85%)
Jun 04, 2012 5.435 5.564 5.390 5.399 138,738 +0.00(+0.00%)
Jun 01, 2012 5.445 5.546 5.390 5.399 67,901 -0.18(-3.29%)
May 31, 2012 5.500 5.647 5.417 5.582 137,239 +0.07(+1.33%)
May 30, 2012 5.564 5.564 5.463 5.509 68,043 -0.05(-0.83%)
May 29, 2012 5.546 5.573 5.472 5.555 92,614 +0.05(+0.83%)
May 25, 2012 5.555 5.619 5.454 5.509 53,719 -0.03(-0.50%)
May 24, 2012 5.445 5.582 5.390 5.536 94,248 +0.08(+1.52%)
May 23, 2012 5.353 5.491 5.298 5.454 49,659 +0.02(+0.34%)
May 22, 2012 5.536 5.647 5.380 5.435 104,018 -0.12(-2.15%)
May 21, 2012 5.582 5.637 5.509 5.555 127,348 -0.03(-0.49%)
May 18, 2012 5.527 5.655 5.435 5.582 101,440 +0.06(+1.00%)
May 17, 2012 5.564 5.647 5.417 5.527 164,275 -0.05(-0.82%)
May 16, 2012 5.748 5.812 5.555 5.573 55,533 -0.16(-2.72%)
May 15, 2012 5.665 5.849 5.665 5.729 54,132 +0.05(+0.81%)
May 14, 2012 5.536 5.729 5.536 5.683 100,729 +0.06(+0.98%)
May 11, 2012 5.592 5.711 5.555 5.628 49,887 -0.04(-0.65%)
May 10, 2012 5.665 5.720 5.601 5.665 117,639 +0.04(+0.65%)
May 09, 2012 5.582 5.683 5.582 5.628 58,275 -0.05(-0.81%)
May 08, 2012 5.527 5.711 5.509 5.674 91,897 +0.11(+1.98%)
May 07, 2012 5.509 5.628 5.509 5.564 76,643 +0.00(+0.00%)
May 04, 2012 5.619 5.656 5.527 5.564 98,250 -0.09(-1.62%)
May 03, 2012 5.748 5.748 5.628 5.656 169,022 -0.12(-2.07%)
May 02, 2012 5.693 5.775 5.647 5.775 107,217 +0.06(+1.13%)
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.