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 (%)
Aug 31, 2011 4.980 5.235 4.825 5.208 152,697 +0.26(+5.16%)
Aug 30, 2011 4.879 4.980 4.578 4.952 114,506 +0.01(+0.18%)
Aug 29, 2011 4.615 4.962 4.578 4.943 121,781 +0.36(+7.97%)
Aug 26, 2011 4.496 4.597 4.487 4.578 69,384 +0.04(+0.80%)
Aug 25, 2011 4.806 4.998 4.478 4.542 162,762 -0.09(-1.97%)
Aug 24, 2011 4.423 4.651 4.396 4.633 52,045 +0.17(+3.89%)
Aug 23, 2011 4.241 4.460 4.214 4.460 189,040 +0.25(+5.84%)
Aug 22, 2011 4.350 4.350 4.177 4.214 103,317 -0.02(-0.43%)
Aug 19, 2011 4.378 4.515 4.205 4.232 159,874 -0.17(-3.93%)
Aug 18, 2011 4.533 4.588 4.378 4.405 211,216 -0.25(-5.29%)
Aug 17, 2011 4.615 4.679 4.551 4.651 66,380 +0.05(+1.19%)
Aug 16, 2011 4.651 4.651 4.542 4.597 92,872 -0.11(-2.33%)
Aug 15, 2011 4.615 4.724 4.563 4.706 74,613 +0.13(+2.79%)
Aug 12, 2011 4.697 4.733 4.551 4.578 148,331 -0.10(-2.14%)
Aug 11, 2011 4.588 4.806 4.524 4.679 301,684 +0.11(+2.40%)
Aug 10, 2011 5.326 5.335 4.533 4.569 202,390 -0.93(-16.92%)
Aug 09, 2011 4.816 5.618 4.515 5.500 367,855 +0.70(+14.64%)
Aug 08, 2011 5.244 5.500 4.797 4.797 257,884 -0.54(-10.09%)
Aug 05, 2011 5.372 5.472 5.153 5.335 140,618 +0.03(+0.52%)
Aug 04, 2011 5.527 5.556 5.290 5.308 106,015 -0.27(-4.90%)
Aug 03, 2011 5.454 5.600 5.308 5.582 90,199 +0.16(+2.86%)
Aug 02, 2011 5.573 5.618 5.427 5.427 87,949 -0.19(-3.41%)
Aug 01, 2011 5.655 5.655 5.536 5.618 95,995 +0.01(+0.16%)
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%)
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.