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, 2017 16.82 16.90 16.73 16.80 92,083 +0.05(+0.29%)
Aug 30, 2017 16.78 16.93 16.60 16.75 191,438 -0.04(-0.23%)
Aug 29, 2017 16.63 16.83 16.59 16.79 59,521 -0.02(-0.12%)
Aug 28, 2017 17.03 17.03 16.74 16.81 81,293 -0.05(-0.29%)
Aug 25, 2017 16.68 16.93 16.67 16.86 130,424 +0.16(+0.94%)
Aug 24, 2017 16.69 16.72 16.55 16.70 127,115 +0.09(+0.53%)
Aug 23, 2017 16.55 16.80 16.55 16.61 26,826 -0.10(-0.59%)
Aug 22, 2017 16.68 16.78 16.66 16.71 40,522 +0.14(+0.83%)
Aug 21, 2017 16.52 16.62 16.45 16.57 32,102 -0.02(-0.12%)
Aug 18, 2017 16.34 16.67 16.34 16.59 61,050 +0.07(+0.42%)
Aug 17, 2017 16.79 16.89 16.50 16.52 63,640 -0.40(-2.39%)
Aug 16, 2017 16.99 17.12 16.81 16.93 52,117 -0.02(-0.12%)
Aug 15, 2017 17.08 17.15 16.92 16.95 49,465 -0.07(-0.41%)
Aug 14, 2017 16.82 17.04 16.71 17.02 102,960 +0.39(+2.37%)
Aug 11, 2017 16.87 17.04 16.50 16.62 74,903 -0.22(-1.29%)
Aug 10, 2017 17.15 17.21 16.84 16.84 88,281 -0.41(-2.40%)
Aug 09, 2017 17.35 17.37 17.19 17.25 66,638 -0.28(-1.57%)
Aug 08, 2017 17.34 17.84 17.27 17.53 87,752 +0.16(+0.91%)
Aug 07, 2017 17.38 17.47 17.20 17.37 81,999 -0.02(-0.11%)
Aug 04, 2017 17.34 17.43 17.11 17.39 86,409 +0.17(+0.97%)
Aug 03, 2017 17.34 17.48 16.52 17.22 49,086 -0.23(-1.30%)
Aug 02, 2017 17.53 17.68 17.39 17.45 57,055 -0.12(-0.67%)
Aug 01, 2017 17.51 17.65 17.33 17.57 66,934 +0.23(+1.31%)
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%)
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.