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, 2015 12.20 12.45 12.18 12.34 91,262 +0.04(+0.31%)
Aug 28, 2015 12.15 12.45 12.26 12.30 80,023 +0.05(+0.39%)
Aug 27, 2015 12.42 12.47 12.09 12.26 88,060 -0.08(-0.62%)
Aug 26, 2015 12.22 12.33 11.96 12.33 99,288 +0.35(+2.96%)
Aug 25, 2015 12.45 12.45 11.82 11.98 198,744 -0.09(-0.71%)
Aug 24, 2015 11.96 12.48 11.96 12.06 192,520 -0.39(-3.15%)
Aug 21, 2015 12.20 12.53 12.20 12.46 270,665 +0.03(+0.23%)
Aug 20, 2015 12.52 12.52 12.36 12.43 136,304 -0.23(-1.82%)
Aug 19, 2015 12.47 12.75 12.36 12.66 76,380 +0.08(+0.61%)
Aug 18, 2015 12.45 12.61 11.99 12.58 49,263 +0.02(+0.15%)
Aug 17, 2015 12.22 12.68 12.21 12.56 152,724 +0.28(+2.26%)
Aug 14, 2015 12.10 12.38 12.10 12.28 75,793 +0.12(+1.02%)
Aug 13, 2015 11.98 12.18 11.95 12.16 68,377 +0.17(+1.44%)
Aug 12, 2015 11.92 12.03 11.89 11.99 91,285 +0.02(+0.16%)
Aug 11, 2015 11.93 12.02 11.84 11.97 31,396 -0.03(-0.24%)
Aug 10, 2015 11.78 12.09 11.74 12.00 96,021 +0.04(+0.32%)
Aug 07, 2015 12.03 12.21 11.93 11.96 28,320 -0.17(-1.42%)
Aug 06, 2015 12.29 12.50 12.12 12.13 35,997 -0.17(-1.40%)
Aug 05, 2015 12.37 12.54 12.21 12.30 48,039 +0.04(+0.31%)
Aug 04, 2015 12.27 12.44 12.22 12.27 21,681 +0.01(+0.08%)
Aug 03, 2015 12.21 12.45 12.07 12.26 82,573 +0.00(+0.00%)
Jul 31, 2015 12.49 12.51 12.09 12.26 73,466 -0.18(-1.46%)
Jul 30, 2015 12.29 12.51 12.25 12.44 52,411 +0.06(+0.46%)
Jul 29, 2015 12.39 12.56 12.32 12.38 54,559 -0.04(-0.31%)
Jul 28, 2015 12.55 12.63 12.38 12.42 203,579 -0.05(-0.38%)
Jul 27, 2015 12.11 12.53 12.00 12.47 137,952 +0.27(+2.20%)
Jul 24, 2015 12.20 12.33 12.14 12.20 130,421 -0.06(-0.47%)
Jul 23, 2015 12.38 12.43 12.14 12.26 127,492 -0.05(-0.43%)
Jul 22, 2015 12.16 12.40 12.16 12.31 109,043 +0.14(+1.18%)
Jul 21, 2015 12.14 12.39 12.05 12.17 140,026 +0.04(+0.31%)
Jul 20, 2015 12.00 12.18 11.95 12.13 176,140 -0.12(-1.01%)
Jul 17, 2015 12.45 12.45 11.96 12.25 172,986 -0.26(-2.06%)
Jul 16, 2015 12.65 12.79 12.46 12.51 38,171 -0.06(-0.46%)
Jul 15, 2015 12.60 12.68 12.54 12.57 29,592 +0.01(+0.08%)
Jul 14, 2015 12.41 12.58 12.27 12.56 61,016 +0.12(+1.00%)
Jul 13, 2015 12.37 12.52 12.37 12.43 60,999 +0.11(+0.85%)
Jul 10, 2015 12.25 12.38 12.20 12.33 52,688 +0.19(+1.57%)
Jul 09, 2015 12.36 12.40 12.12 12.14 86,437 -0.02(-0.16%)
Jul 08, 2015 12.31 12.53 12.13 12.16 112,867 -0.21(-1.70%)
Jul 07, 2015 12.41 12.64 12.21 12.37 110,092 -0.09(-0.69%)
Jul 06, 2015 12.22 12.83 12.13 12.45 69,214 +0.07(+0.54%)
Jul 02, 2015 12.58 12.39 12.39 12.39 84,302 -0.18(-1.44%)
Jul 01, 2015 12.58 12.73 12.51 12.57 92,024 +0.09(+0.69%)
Jun 30, 2015 12.77 12.88 12.47 12.48 84,300 -0.13(-1.06%)
Jun 29, 2015 12.72 12.88 12.55 12.61 72,068 -0.27(-2.08%)
Jun 26, 2015 12.81 12.93 12.71 12.88 200,501 +0.14(+1.12%)
Jun 25, 2015 12.74 12.76 12.65 12.74 49,078 +0.08(+0.60%)
Jun 24, 2015 12.71 12.78 12.60 12.66 64,178 -0.08(-0.60%)
Jun 23, 2015 12.67 12.75 12.53 12.74 72,737 +0.01(+0.08%)
Jun 22, 2015 12.52 12.79 12.51 12.73 69,077 +0.32(+2.62%)
Jun 19, 2015 12.37 12.54 12.32 12.40 123,705 -0.02(-0.15%)
Jun 18, 2015 12.28 12.47 12.24 12.42 114,091 +0.20(+1.64%)
Jun 17, 2015 12.21 12.26 12.09 12.22 150,152 +0.07(+0.55%)
Jun 16, 2015 11.96 12.16 11.94 12.16 40,113 +0.11(+0.95%)
Jun 15, 2015 12.06 12.15 11.86 12.04 55,333 -0.14(-1.18%)
Jun 12, 2015 12.18 12.30 12.13 12.18 35,538 -0.03(-0.23%)
Jun 11, 2015 12.16 12.29 12.16 12.21 42,649 +0.01(+0.08%)
Jun 10, 2015 11.94 12.29 11.94 12.20 93,553 +0.36(+3.06%)
Jun 09, 2015 11.79 12.06 11.79 11.84 67,858 +0.00(+0.00%)
Jun 08, 2015 11.83 11.93 11.78 11.84 43,918 -0.05(-0.40%)
Jun 05, 2015 11.81 11.90 11.72 11.89 27,590 +0.14(+1.22%)
Jun 04, 2015 11.68 11.90 11.68 11.75 41,399 -0.02(-0.16%)
Jun 03, 2015 11.48 11.86 11.45 11.76 100,446 +0.28(+2.41%)
Jun 02, 2015 11.21 11.52 11.21 11.49 42,149 +0.27(+2.38%)
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.