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 (%)
Sep 30, 2002 9.675 9.705 9.524 9.675 14,186 +0.02(+0.25%)
Sep 27, 2002 9.735 9.741 9.615 9.651 30,620 -0.08(-0.86%)
Sep 26, 2002 9.639 9.735 9.405 9.735 11,981 +0.19(+1.95%)
Sep 25, 2002 9.314 9.561 9.314 9.548 9,762 +0.24(+2.58%)
Sep 24, 2002 9.290 9.434 9.290 9.308 8,320 +0.02(+0.19%)
Sep 23, 2002 9.386 9.392 9.176 9.290 15,642 -0.11(-1.21%)
Sep 20, 2002 9.446 9.506 9.302 9.404 25,516 +0.09(+0.97%)
Sep 19, 2002 9.320 9.320 9.314 9.314 5,103 -0.14(-1.52%)
Sep 18, 2002 9.410 9.464 9.314 9.458 2,662 +0.14(+1.55%)
Sep 17, 2002 9.548 9.554 9.314 9.314 4,548 +0.02(+0.26%)
Sep 16, 2002 9.322 9.322 9.290 9.290 532,525 -0.26(-2.77%)
Sep 13, 2002 9.314 9.615 9.314 9.554 5,062 +0.24(+2.58%)
Sep 12, 2002 9.314 9.518 9.314 9.314 2,773 +0.00(+0.00%)
Sep 11, 2002 9.494 9.494 9.314 9.314 1,996 -0.30(-3.13%)
Sep 10, 2002 9.507 9.615 9.470 9.615 1,442 +0.00(+0.00%)
Sep 09, 2002 9.476 9.615 9.476 9.615 2,662 +0.00(+0.00%)
Sep 06, 2002 9.615 9.615 9.332 9.615 3,882 +0.30(+3.23%)
Sep 05, 2002 9.290 9.350 9.290 9.314 4,104 -0.29(-3.06%)
Sep 04, 2002 9.404 9.615 9.291 9.609 1,224 +0.31(+3.29%)
Sep 03, 2002 9.296 9.422 9.296 9.302 8,376 -0.01(-0.13%)
Aug 30, 2002 9.317 9.591 9.314 9.314 5,769 -0.24(-2.52%)
Aug 29, 2002 9.609 9.609 9.524 9.554 7,322 +0.24(+2.58%)
Aug 28, 2002 9.441 9.470 9.314 9.314 2,773 -0.13(-1.34%)
Aug 27, 2002 9.920 9.921 9.440 9.440 3,891 -0.41(-4.21%)
Aug 26, 2002 9.579 9.855 9.524 9.855 7,635 +0.36(+3.80%)
Aug 23, 2002 9.554 9.554 9.494 9.494 3,993 -0.06(-0.63%)
Aug 22, 2002 9.554 9.645 9.494 9.554 2,662 +0.00(+0.00%)
Aug 21, 2002 9.645 9.645 9.332 9.554 7,211 +0.20(+2.12%)
Aug 20, 2002 9.440 9.530 9.356 9.356 266,262 -0.20(-2.08%)
Aug 16, 2002 9.455 9.554 9.428 9.554 3,772 -0.04(-0.38%)
Aug 15, 2002 9.590 9.591 9.356 9.591 2,773 +0.13(+1.40%)
Aug 14, 2002 9.248 9.518 9.242 9.458 44,931 +0.19(+2.07%)
Aug 13, 2002 9.494 9.494 9.248 9.266 16,308 -0.26(-2.71%)
Aug 12, 2002 9.494 9.524 9.494 9.524 1,996 -0.06(-0.63%)
Aug 07, 2002 9.615 9.615 9.543 9.585 887 -0.02(-0.25%)
Aug 06, 2002 9.542 9.699 9.542 9.609 3,328 -0.01(-0.06%)
Aug 05, 2002 9.843 9.843 9.554 9.615 14,755 -0.09(-0.93%)
Aug 02, 2002 9.867 9.867 9.705 9.705 20,746 -0.21(-2.12%)
Aug 01, 2002 9.945 9.945 9.885 9.915 9,208 -0.08(-0.81%)
Jul 31, 2002 9.914 10.02 9.914 9.996 6,434 +0.00(+0.03%)
Jul 30, 2002 9.882 10.01 9.741 9.993 7,544 +0.05(+0.54%)
Jul 29, 2002 9.765 9.945 9.765 9.939 13,535 +0.17(+1.79%)
Jul 26, 2002 9.789 9.885 9.741 9.765 6,656 -0.16(-1.58%)
Jul 25, 2002 9.915 9.921 9.687 9.921 7,433 +0.00(+0.00%)
Jul 24, 2002 9.615 9.921 9.585 9.921 44,044 +0.26(+2.67%)
Jul 23, 2002 9.885 9.885 9.633 9.663 35,057 -0.28(-2.84%)
Jul 22, 2002 9.885 10.01 9.855 9.945 34,946 +0.05(+0.49%)
Jul 19, 2002 9.852 10.11 9.852 9.897 23,741 -0.41(-3.96%)
Jul 17, 2002 10.45 10.52 10.10 10.31 14,533 +0.24(+2.39%)
Jul 12, 2002 10.15 10.17 10.02 10.07 6,656 -0.08(-0.83%)
Jul 11, 2002 10.09 10.15 9.825 10.15 10,428 -0.04(-0.35%)
Jul 10, 2002 10.29 10.29 9.554 10.19 24,962 -0.11(-1.05%)
Jul 09, 2002 9.687 10.29 9.687 10.29 8,764 +0.49(+4.96%)
Jul 08, 2002 10.19 10.19 9.807 9.807 16,197 -0.38(-3.77%)
Jul 05, 2002 10.09 10.22 10.09 10.19 2,329 +0.17(+1.68%)
Jul 04, 2002 10.16 10.16 9.765 10.02 5,769 +0.00(+0.00%)
Jul 03, 2002 10.16 10.16 9.765 10.02 5,769 -0.14(-1.36%)
Jul 02, 2002 9.615 10.16 9.615 10.16 10,539 +0.15(+1.50%)
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.