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, 2016 12.09 12.19 11.98 12.02 63,923 -0.12(-0.96%)
Jul 28, 2016 12.15 12.22 12.11 12.13 24,529 +0.00(+0.00%)
Jul 27, 2016 12.08 12.23 12.05 12.13 49,906 +0.07(+0.56%)
Jul 26, 2016 12.11 12.29 12.01 12.07 33,175 -0.07(-0.56%)
Jul 25, 2016 12.21 12.25 12.10 12.13 44,719 -0.14(-1.11%)
Jul 22, 2016 12.08 12.34 11.97 12.27 59,312 +0.25(+2.10%)
Jul 21, 2016 12.27 12.32 12.02 12.02 41,723 -0.25(-2.05%)
Jul 20, 2016 12.28 12.34 12.17 12.27 38,542 +0.07(+0.56%)
Jul 19, 2016 12.34 12.44 12.15 12.20 83,060 -0.15(-1.18%)
Jul 18, 2016 12.45 12.50 12.11 12.35 45,317 -0.16(-1.24%)
Jul 15, 2016 12.51 12.56 12.31 12.50 55,280 +0.10(+0.78%)
Jul 14, 2016 12.33 12.59 12.12 12.41 57,169 +0.13(+1.03%)
Jul 13, 2016 12.36 12.38 12.22 12.28 74,411 +0.00(+0.00%)
Jul 12, 2016 12.10 12.36 12.09 12.28 74,777 +0.25(+2.10%)
Jul 11, 2016 11.83 12.08 11.83 12.03 45,876 +0.20(+1.72%)
Jul 08, 2016 11.63 11.88 11.53 11.82 73,865 +0.29(+2.52%)
Jul 07, 2016 11.51 11.65 11.43 11.53 78,337 +0.16(+1.36%)
Jul 05, 2016 11.45 11.45 11.24 11.38 118,846 -0.07(-0.59%)
Jul 01, 2016 11.39 11.45 11.45 11.45 107,612 +0.11(+0.94%)
Jun 30, 2016 10.66 11.36 10.63 11.34 163,580 +0.68(+6.36%)
Jun 29, 2016 10.80 10.86 10.64 10.66 138,324 -0.04(-0.36%)
Jun 28, 2016 10.73 10.85 10.57 10.70 105,213 +0.11(+1.01%)
Jun 27, 2016 10.91 10.91 10.53 10.59 140,593 -0.42(-3.78%)
Jun 24, 2016 11.40 11.61 11.00 11.01 306,174 -0.90(-7.57%)
Jun 23, 2016 11.76 11.95 11.76 11.91 88,329 +0.32(+2.76%)
Jun 22, 2016 11.61 11.76 11.57 11.59 152,712 -0.03(-0.25%)
Jun 21, 2016 11.60 11.75 11.46 11.62 58,261 -0.03(-0.25%)
Jun 20, 2016 11.74 11.84 11.62 11.65 61,112 +0.20(+1.78%)
Jun 17, 2016 11.62 11.77 11.34 11.45 127,468 -0.14(-1.17%)
Jun 16, 2016 11.51 11.63 11.33 11.58 64,069 -0.01(-0.08%)
Jun 15, 2016 11.74 11.77 11.42 11.59 31,475 -0.06(-0.50%)
Jun 14, 2016 11.85 11.95 11.59 11.65 43,622 -0.24(-2.04%)
Jun 13, 2016 11.94 11.94 11.81 11.89 46,398 -0.04(-0.33%)
Jun 10, 2016 11.92 12.14 11.87 11.93 60,386 -0.17(-1.44%)
Jun 09, 2016 12.27 12.27 11.83 12.11 58,625 -0.18(-1.50%)
Jun 08, 2016 12.15 12.35 12.12 12.29 141,629 +0.14(+1.12%)
Jun 07, 2016 12.32 12.45 12.12 12.15 192,000 -0.16(-1.34%)
Jun 06, 2016 12.16 12.47 12.16 12.32 39,595 +0.13(+1.03%)
Jun 03, 2016 12.19 12.47 11.91 12.19 48,297 -0.08(-0.63%)
Jun 02, 2016 12.31 12.33 11.97 12.27 49,934 -0.09(-0.71%)
Jun 01, 2016 12.12 12.41 12.09 12.36 43,544 +0.10(+0.79%)
May 31, 2016 12.31 12.38 12.20 12.26 77,275 -0.05(-0.39%)
May 27, 2016 12.28 12.31 12.31 12.31 45,191 +0.11(+0.87%)
May 26, 2016 12.27 12.40 12.20 12.20 51,345 -0.07(-0.55%)
May 25, 2016 12.22 12.31 12.12 12.27 102,056 +0.08(+0.64%)
May 24, 2016 11.93 12.34 11.93 12.19 91,146 +0.34(+2.86%)
May 23, 2016 11.96 11.99 11.75 11.85 122,944 -0.09(-0.73%)
May 20, 2016 11.71 11.97 11.71 11.94 81,472 +0.29(+2.50%)
May 19, 2016 11.84 11.94 11.60 11.65 233,371 -0.33(-2.75%)
May 18, 2016 11.70 11.98 11.66 11.98 317,870 +0.21(+1.81%)
May 17, 2016 11.89 11.89 11.66 11.77 189,068 -0.13(-1.06%)
May 16, 2016 11.71 11.98 11.71 11.89 68,809 +0.10(+0.82%)
May 13, 2016 11.64 11.81 11.59 11.80 81,312 +0.09(+0.74%)
May 12, 2016 11.61 11.75 11.59 11.71 82,900 +0.12(+1.00%)
May 11, 2016 11.50 11.62 11.46 11.59 57,825 +0.00(+0.00%)
May 10, 2016 11.53 11.65 11.48 11.59 34,750 +0.14(+1.18%)
May 09, 2016 11.47 11.56 11.36 11.46 41,558 -0.05(-0.42%)
May 06, 2016 11.42 11.55 11.30 11.50 54,605 +0.06(+0.51%)
May 05, 2016 11.64 11.64 11.36 11.45 76,652 -0.14(-1.17%)
May 04, 2016 11.73 11.81 11.42 11.58 63,556 -0.21(-1.81%)
May 03, 2016 11.81 11.88 11.49 11.80 73,113 -0.14(-1.14%)
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.