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, 2017 17.24 17.47 16.52 17.34 97,540 +0.11(+0.63%)
Jul 28, 2017 17.44 17.47 17.12 17.23 74,998 -0.24(-1.35%)
Jul 27, 2017 17.50 17.59 17.20 17.47 57,063 -0.03(-0.20%)
Jul 26, 2017 17.83 17.83 17.42 17.51 69,998 -0.20(-1.11%)
Jul 25, 2017 17.44 17.91 17.41 17.70 143,797 +0.35(+2.04%)
Jul 24, 2017 17.30 17.54 17.14 17.35 128,828 +0.07(+0.40%)
Jul 21, 2017 18.52 18.52 17.13 17.28 354,324 +0.48(+2.87%)
Jul 20, 2017 17.03 16.79 16.80 54,760 -0.11(-0.64%)
Jul 19, 2017 16.91 17.06 16.86 16.91 52,336 -0.03(-0.17%)
Jul 18, 2017 16.75 17.17 16.75 16.94 76,154 +0.03(+0.17%)
Jul 17, 2017 16.80 17.01 16.79 16.91 45,491 +0.01(+0.06%)
Jul 14, 2017 16.77 17.01 16.71 16.90 43,561 -0.08(-0.46%)
Jul 13, 2017 16.87 17.00 16.70 16.98 47,759 +0.10(+0.58%)
Jul 12, 2017 16.79 17.01 16.74 16.88 50,230 +0.08(+0.47%)
Jul 11, 2017 16.86 16.97 16.55 16.80 40,895 -0.01(-0.06%)
Jul 10, 2017 16.81 17.05 16.73 16.81 61,780 -0.16(-0.93%)
Jul 07, 2017 16.83 16.98 16.68 16.97 53,420 +0.16(+0.94%)
Jul 06, 2017 17.11 16.72 16.81 69,938 -0.31(-1.84%)
Jul 05, 2017 17.23 17.23 16.89 17.12 63,510 -0.15(-0.85%)
Jul 03, 2017 17.14 17.38 16.98 17.27 54,893 +0.18(+1.03%)
Jun 30, 2017 17.03 17.19 16.88 17.09 120,338 +0.07(+0.40%)
Jun 29, 2017 16.87 17.11 16.28 17.02 134,732 +0.41(+2.48%)
Jun 28, 2017 16.24 16.64 16.08 16.61 70,961 +0.46(+2.86%)
Jun 27, 2017 15.94 16.36 15.93 16.15 63,337 +0.14(+0.86%)
Jun 26, 2017 16.01 16.14 15.82 16.01 61,405 +0.04(+0.25%)
Jun 23, 2017 15.96 16.00 15.79 15.97 386,724 +0.07(+0.43%)
Jun 22, 2017 15.71 16.24 15.51 15.90 92,194 +0.19(+1.19%)
Jun 21, 2017 15.98 15.98 15.69 15.72 90,102 -0.18(-1.11%)
Jun 20, 2017 16.19 16.33 15.88 15.89 68,888 -0.31(-1.94%)
Jun 19, 2017 16.32 16.56 16.17 16.21 91,788 -0.07(-0.42%)
Jun 16, 2017 16.19 16.53 16.19 16.28 195,844 -0.19(-1.13%)
Jun 15, 2017 16.37 16.70 16.37 16.46 65,060 -0.13(-0.77%)
Jun 14, 2017 16.46 16.61 16.26 16.59 55,403 -0.01(-0.06%)
Jun 13, 2017 16.55 16.78 16.43 16.60 47,156 +0.12(+0.71%)
Jun 12, 2017 16.70 17.09 16.35 16.48 83,018 -0.17(-1.00%)
Jun 09, 2017 16.49 16.78 16.36 16.65 137,995 +0.33(+2.05%)
Jun 08, 2017 15.81 16.43 15.72 16.32 81,842 +0.49(+3.10%)
Jun 07, 2017 15.70 15.90 15.69 15.83 56,135 +0.26(+1.64%)
Jun 06, 2017 15.51 15.71 15.44 15.57 23,652 -0.15(-0.94%)
Jun 05, 2017 15.87 16.09 15.70 15.72 160,046 -0.19(-1.17%)
Jun 02, 2017 15.64 16.26 15.64 15.90 68,578 +0.12(+0.75%)
Jun 01, 2017 15.60 15.82 15.28 15.79 73,494 +0.32(+2.10%)
May 31, 2017 15.62 15.62 15.30 15.46 65,838 -0.13(-0.82%)
May 30, 2017 15.63 15.65 15.37 15.59 50,603 -0.18(-1.12%)
May 26, 2017 15.74 15.81 15.48 15.77 45,380 +0.01(+0.06%)
May 25, 2017 15.89 15.89 15.59 15.76 37,181 -0.05(-0.31%)
May 24, 2017 15.82 15.90 15.66 15.81 47,382 +0.08(+0.50%)
May 23, 2017 15.72 15.87 15.48 15.73 84,784 +0.08(+0.50%)
May 22, 2017 15.61 15.83 15.43 15.65 70,694 +0.11(+0.70%)
May 19, 2017 15.53 15.87 15.39 15.54 134,129 -0.03(-0.19%)
May 18, 2017 15.62 15.82 15.32 15.57 154,525 +0.21(+1.34%)
May 17, 2017 15.48 15.68 15.12 15.36 86,289 -0.58(-3.64%)
May 16, 2017 16.15 16.15 15.73 15.94 70,925 -0.12(-0.73%)
May 15, 2017 15.93 16.14 15.87 16.06 23,103 +0.22(+1.36%)
May 12, 2017 15.89 16.10 15.56 15.85 39,658 -0.15(-0.92%)
May 11, 2017 16.08 16.16 15.85 15.99 53,307 -0.22(-1.33%)
May 10, 2017 16.33 16.37 16.01 16.21 77,319 +0.00(+0.00%)
May 09, 2017 16.40 16.56 16.01 16.21 90,794 -0.20(-1.20%)
May 08, 2017 16.38 16.49 16.14 16.41 72,236 +0.05(+0.30%)
May 05, 2017 16.40 16.58 16.14 16.36 51,018 +0.04(+0.24%)
May 04, 2017 16.54 16.54 16.18 16.32 34,091 -0.05(-0.30%)
May 03, 2017 16.00 16.52 16.00 16.37 89,516 +0.20(+1.22%)
May 02, 2017 16.42 16.62 16.05 16.17 97,388 -0.21(-1.26%)
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.