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, 2005 16.91 16.91 16.68 16.77 9,781 -0.20(-1.17%)
Sep 29, 2005 16.72 17.10 16.59 16.97 38,684 +0.11(+0.64%)
Sep 28, 2005 16.95 17.05 16.58 16.86 15,771 -0.18(-1.06%)
Sep 27, 2005 16.57 17.21 16.41 17.04 23,006 +0.36(+2.16%)
Sep 26, 2005 16.30 16.68 16.18 16.68 39,163 +0.23(+1.42%)
Sep 23, 2005 16.45 16.45 16.14 16.45 11,260 +0.20(+1.22%)
Sep 22, 2005 16.25 16.39 16.22 16.25 7,608 +0.09(+0.56%)
Sep 21, 2005 16.22 16.35 16.14 16.16 24,880 -0.14(-0.88%)
Sep 20, 2005 16.33 16.40 16.00 16.31 17,282 +0.06(+0.39%)
Sep 19, 2005 16.45 16.45 16.06 16.24 31,183 -0.25(-1.53%)
Sep 16, 2005 16.47 16.50 16.18 16.50 81,029 +0.19(+1.16%)
Sep 15, 2005 16.14 16.31 16.14 16.31 10,099 +0.15(+0.95%)
Sep 14, 2005 16.30 16.32 16.15 16.15 17,085 -0.08(-0.50%)
Sep 13, 2005 16.36 16.40 16.22 16.23 12,386 -0.25(-1.53%)
Sep 12, 2005 16.21 16.49 16.19 16.49 13,508 +0.19(+1.16%)
Sep 09, 2005 16.24 16.30 16.15 16.30 9,423 -0.02(-0.11%)
Sep 08, 2005 16.40 16.40 16.22 16.31 12,386 -0.18(-1.09%)
Sep 07, 2005 16.40 16.57 16.22 16.50 21,177 -0.05(-0.33%)
Sep 06, 2005 16.28 16.59 16.14 16.55 24,009 +0.14(+0.88%)
Sep 02, 2005 16.41 16.59 16.32 16.40 6,713 -0.07(-0.44%)
Sep 01, 2005 16.58 16.68 16.43 16.48 21,679 +0.03(+0.16%)
Aug 31, 2005 16.13 16.45 16.13 16.45 16,491 +0.19(+1.16%)
Aug 30, 2005 16.22 16.39 16.15 16.26 8,140 -0.11(-0.66%)
Aug 29, 2005 16.13 16.42 16.08 16.37 55,429 +0.20(+1.23%)
Aug 26, 2005 16.18 16.23 16.17 16.17 9,720 -0.09(-0.55%)
Aug 25, 2005 16.22 16.30 16.21 16.26 12,714 +0.05(+0.33%)
Aug 24, 2005 16.26 16.40 16.19 16.21 25,637 -0.01(-0.06%)
Aug 23, 2005 16.32 16.45 16.19 16.22 28,662 -0.11(-0.66%)
Aug 22, 2005 16.29 16.47 16.18 16.32 68,371 +0.13(+0.78%)
Aug 19, 2005 16.18 16.31 16.16 16.20 15,171 -0.04(-0.22%)
Aug 18, 2005 16.29 16.48 16.22 16.23 26,252 -0.14(-0.83%)
Aug 17, 2005 16.29 16.60 16.06 16.37 15,296 +0.14(+0.89%)
Aug 16, 2005 16.34 16.42 16.22 16.22 24,792 -0.23(-1.37%)
Aug 15, 2005 16.34 16.45 16.22 16.45 13,782 +0.19(+1.16%)
Aug 12, 2005 16.25 16.38 16.22 16.26 35,975 -0.15(-0.93%)
Aug 11, 2005 16.00 16.41 16.00 16.41 23,725 +0.28(+1.73%)
Aug 10, 2005 16.40 16.40 16.02 16.13 16,228 -0.16(-1.00%)
Aug 09, 2005 16.66 16.67 16.22 16.30 17,787 -0.37(-2.22%)
Aug 08, 2005 16.34 16.68 16.16 16.67 18,096 +0.51(+3.18%)
Aug 05, 2005 16.32 16.68 16.03 16.15 28,744 -0.19(-1.16%)
Aug 04, 2005 16.72 16.72 16.34 16.34 38,916 -0.51(-3.05%)
Aug 03, 2005 16.88 16.88 16.70 16.86 23,472 -0.01(-0.05%)
Aug 02, 2005 16.55 16.86 16.55 16.86 26,804 +0.19(+1.14%)
Aug 01, 2005 16.59 16.86 16.50 16.68 25,905 +0.18(+1.09%)
Jul 29, 2005 16.83 16.83 16.31 16.50 31,240 -0.33(-1.98%)
Jul 28, 2005 16.33 16.83 16.22 16.83 44,499 +0.65(+4.01%)
Jul 27, 2005 16.13 16.23 15.78 16.18 73,574 +0.09(+0.56%)
Jul 26, 2005 16.22 16.22 16.09 16.09 63,551 -0.03(-0.17%)
Jul 25, 2005 16.53 16.54 16.10 16.12 119,193 -0.42(-2.56%)
Jul 22, 2005 17.56 17.56 16.22 16.54 187,899 -1.26(-7.09%)
Jul 21, 2005 17.96 18.15 17.77 17.80 31,904 -0.32(-1.74%)
Jul 20, 2005 17.77 18.23 17.77 18.12 43,115 +0.18(+1.01%)
Jul 19, 2005 17.44 18.00 17.35 17.94 43,180 +0.44(+2.52%)
Jul 18, 2005 17.40 17.58 17.02 17.50 64,096 +0.52(+3.08%)
Jul 15, 2005 17.04 17.13 16.68 16.97 25,842 -0.28(-1.62%)
Jul 14, 2005 17.63 17.63 17.08 17.25 15,546 -0.15(-0.88%)
Jul 13, 2005 17.36 17.48 17.30 17.41 6,555 -0.04(-0.21%)
Jul 12, 2005 17.68 17.77 17.14 17.44 23,887 -0.47(-2.62%)
Jul 11, 2005 17.04 18.03 17.04 17.91 22,025 +0.78(+4.58%)
Jul 08, 2005 16.39 17.14 16.31 17.13 21,923 +0.73(+4.45%)
Jul 07, 2005 16.23 16.74 15.86 16.40 32,682 -0.32(-1.94%)
Jul 06, 2005 17.29 17.29 16.57 16.72 11,215 -0.44(-2.57%)
Jul 05, 2005 16.54 17.16 16.50 17.16 25,294 +0.66(+3.99%)
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.