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, 2003 9.440 9.788 9.350 9.615 11,205 +0.11(+1.14%)
Sep 29, 2003 9.362 9.795 9.362 9.506 13,759 +0.13(+1.41%)
Sep 26, 2003 9.365 9.512 9.320 9.374 10,791 +0.07(+0.78%)
Sep 25, 2003 9.729 9.795 9.284 9.302 14,980 -0.28(-2.95%)
Sep 24, 2003 9.645 9.795 9.585 9.585 11,094 -0.07(-0.75%)
Sep 23, 2003 9.675 9.795 9.585 9.657 6,323 -0.14(-1.41%)
Sep 22, 2003 9.801 9.801 9.464 9.795 11,138 +0.08(+0.80%)
Sep 19, 2003 9.664 9.795 9.615 9.717 8,431 -0.03(-0.31%)
Sep 18, 2003 9.705 9.775 9.615 9.747 13,091 +0.12(+1.25%)
Sep 17, 2003 9.621 9.747 9.621 9.627 8,986 -0.11(-1.17%)
Sep 16, 2003 9.765 9.795 9.615 9.741 9,541 +0.05(+0.50%)
Sep 15, 2003 9.795 9.795 9.693 9.693 9,762 -0.10(-1.04%)
Sep 12, 2003 9.548 9.795 9.548 9.795 13,756 +0.01(+0.06%)
Sep 11, 2003 9.479 9.795 9.410 9.789 8,431 +0.38(+4.09%)
Sep 10, 2003 9.524 9.645 9.404 9.404 11,870 -0.29(-2.97%)
Sep 09, 2003 9.699 9.837 9.615 9.692 6,323 -0.28(-2.84%)
Sep 08, 2003 9.921 10.10 9.621 9.975 8,209 +0.36(+3.75%)
Sep 05, 2003 10.11 10.16 9.615 9.615 10,539 -0.54(-5.33%)
Sep 04, 2003 10.13 10.16 10.07 10.16 12,758 +0.06(+0.60%)
Sep 03, 2003 9.951 10.10 9.879 10.10 13,645 +0.05(+0.48%)
Sep 02, 2003 9.687 10.05 9.603 10.05 4,881 +0.45(+4.70%)
Aug 29, 2003 9.633 9.729 9.374 9.597 9,208 -0.14(-1.48%)
Aug 28, 2003 9.524 9.765 9.374 9.741 20,524 -0.14(-1.46%)
Aug 27, 2003 9.561 9.885 9.134 9.885 11,316 +0.37(+3.85%)
Aug 26, 2003 9.374 9.524 9.014 9.518 15,088 +0.35(+3.80%)
Aug 25, 2003 9.320 9.332 9.170 9.170 7,876 -0.21(-2.24%)
Aug 22, 2003 10.07 10.18 9.374 9.380 16,197 -0.81(-7.90%)
Aug 21, 2003 10.22 10.22 10.01 10.19 5,769 +0.02(+0.18%)
Aug 20, 2003 9.969 10.19 9.951 10.17 7,322 -0.01(-0.06%)
Aug 19, 2003 10.10 10.19 9.855 10.17 13,535 +0.08(+0.83%)
Aug 18, 2003 9.561 10.18 9.561 10.09 7,544 +0.06(+0.60%)
Aug 15, 2003 9.963 10.13 9.729 10.03 6,545 -0.01(-0.06%)
Aug 14, 2003 9.747 10.04 9.639 10.04 12,203 +0.40(+4.11%)
Aug 13, 2003 9.770 9.813 9.512 9.639 5,325 -0.07(-0.68%)
Aug 12, 2003 9.645 9.753 9.603 9.705 3,993 -0.02(-0.25%)
Aug 11, 2003 9.681 9.735 9.615 9.729 4,770 +0.11(+1.19%)
Aug 08, 2003 9.380 9.615 9.374 9.615 4,104 +0.21(+2.24%)
Aug 07, 2003 9.404 9.566 9.332 9.404 6,989 -0.01(-0.06%)
Aug 06, 2003 9.615 9.615 9.404 9.410 5,990 -0.01(-0.06%)
Aug 05, 2003 9.597 9.819 9.284 9.416 16,419 -0.38(-3.87%)
Aug 04, 2003 10.31 10.31 9.404 9.795 12,869 +0.01(+0.06%)
Aug 01, 2003 10.34 10.34 9.747 9.789 9,097 -0.53(-5.13%)
Jul 31, 2003 10.36 10.37 10.16 10.32 8,875 -0.02(-0.17%)
Jul 30, 2003 10.27 10.34 9.957 10.34 17,085 +0.20(+1.96%)
Jul 29, 2003 10.21 10.22 9.915 10.14 12,314 -0.08(-0.76%)
Jul 28, 2003 10.04 10.22 10.02 10.22 59,909 +0.22(+2.16%)
Jul 25, 2003 9.945 10.07 9.915 9.999 19,747 -0.07(-0.66%)
Jul 24, 2003 9.861 10.10 9.798 10.07 28,512 +0.25(+2.51%)
Jul 23, 2003 9.720 9.819 9.530 9.819 8,875 +0.05(+0.55%)
Jul 22, 2003 9.182 9.765 9.074 9.765 21,855 +0.67(+7.40%)
Jul 21, 2003 8.960 9.266 8.960 9.092 20,080 +0.13(+1.48%)
Jul 18, 2003 9.212 9.260 8.948 8.960 9,873 -0.16(-1.72%)
Jul 17, 2003 9.068 9.248 8.924 9.116 13,202 -0.14(-1.49%)
Jul 16, 2003 9.056 9.254 9.020 9.254 13,867 +0.12(+1.32%)
Jul 15, 2003 9.041 9.134 9.020 9.134 12,758 +0.00(+0.00%)
Jul 14, 2003 9.128 9.137 8.984 9.134 6,323 +0.00(+0.00%)
Jul 11, 2003 8.972 9.134 8.954 9.134 7,765 +0.23(+2.63%)
Jul 10, 2003 8.887 9.008 8.863 8.899 8,320 -0.06(-0.67%)
Jul 09, 2003 9.020 9.062 8.905 8.960 15,088 -0.05(-0.60%)
Jul 08, 2003 8.930 9.014 8.743 9.014 21,301 +0.07(+0.74%)
Jul 07, 2003 8.827 8.948 8.527 8.948 36,832 +0.44(+5.23%)
Jul 03, 2003 8.767 8.785 8.449 8.503 5,658 -0.14(-1.67%)
Jul 02, 2003 8.689 8.761 8.413 8.647 25,516 +0.05(+0.56%)
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.