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 29, 2006 20.65 20.65 20.43 20.61 50,693 +0.09(+0.44%)
Sep 28, 2006 20.70 20.73 20.33 20.52 55,554 -0.01(-0.04%)
Sep 27, 2006 20.28 20.69 20.28 20.52 26,424 +0.14(+0.66%)
Sep 26, 2006 20.79 20.79 20.36 20.39 26,615 -0.25(-1.22%)
Sep 25, 2006 21.09 21.09 20.44 20.64 48,751 -0.22(-1.04%)
Sep 22, 2006 20.47 21.00 20.16 20.86 59,670 +0.23(+1.14%)
Sep 21, 2006 20.69 20.75 20.24 20.62 41,795 +0.01(+0.04%)
Sep 20, 2006 20.25 20.61 20.00 20.61 30,196 +0.59(+2.92%)
Sep 19, 2006 20.16 20.17 19.82 20.03 27,795 -0.26(-1.29%)
Sep 18, 2006 20.28 20.40 20.15 20.29 23,731 +0.04(+0.18%)
Sep 15, 2006 20.38 20.41 20.14 20.25 124,842 +0.03(+0.13%)
Sep 14, 2006 19.97 20.27 19.68 20.23 44,848 +0.17(+0.85%)
Sep 13, 2006 19.86 20.06 19.86 20.06 29,501 +0.05(+0.27%)
Sep 12, 2006 19.48 20.00 19.46 20.00 45,128 +0.43(+2.21%)
Sep 11, 2006 19.59 19.73 19.51 19.57 46,924 -0.50(-2.51%)
Sep 08, 2006 19.89 20.21 19.89 20.07 44,989 +0.14(+0.72%)
Sep 07, 2006 20.10 20.15 19.83 19.93 87,755 -0.28(-1.38%)
Sep 06, 2006 20.66 20.70 20.12 20.21 52,067 -0.44(-2.14%)
Sep 05, 2006 20.47 20.69 20.43 20.65 74,262 +0.24(+1.19%)
Sep 01, 2006 20.89 20.95 20.40 20.41 27,127 -0.13(-0.61%)
Aug 31, 2006 20.71 20.95 20.45 20.53 45,637 -0.04(-0.18%)
Aug 30, 2006 21.14 21.17 20.52 20.57 49,229 -0.59(-2.81%)
Aug 29, 2006 20.05 21.21 20.05 21.16 31,092 +0.50(+2.44%)
Aug 28, 2006 20.37 20.73 20.18 20.66 35,074 +0.28(+1.37%)
Aug 25, 2006 20.28 20.51 20.28 20.38 39,108 -0.02(-0.09%)
Aug 24, 2006 20.51 20.51 20.28 20.40 38,932 -0.03(-0.13%)
Aug 23, 2006 20.40 20.43 19.97 20.43 43,670 +0.08(+0.40%)
Aug 22, 2006 20.04 20.42 20.04 20.34 20,168 +0.04(+0.18%)
Aug 21, 2006 20.28 20.44 20.16 20.31 37,914 -0.15(-0.75%)
Aug 18, 2006 20.46 20.53 20.23 20.46 38,969 +0.14(+0.67%)
Aug 17, 2006 20.73 20.73 20.24 20.33 53,619 -0.56(-2.68%)
Aug 16, 2006 20.73 20.95 20.61 20.88 17,099 +0.15(+0.74%)
Aug 15, 2006 20.73 20.99 20.49 20.73 47,146 +0.25(+1.23%)
Aug 14, 2006 20.30 20.81 20.30 20.48 31,058 +0.24(+1.20%)
Aug 11, 2006 20.32 20.32 19.93 20.24 14,777 -0.17(-0.84%)
Aug 10, 2006 19.60 20.50 19.56 20.41 39,196 +0.69(+3.52%)
Aug 09, 2006 20.37 20.67 19.69 19.71 36,747 -0.41(-2.02%)
Aug 08, 2006 20.73 21.05 20.08 20.12 36,029 -0.46(-2.23%)
Aug 07, 2006 20.43 20.89 20.21 20.58 29,076 +0.18(+0.88%)
Aug 04, 2006 20.89 21.39 19.98 20.40 36,108 -0.33(-1.61%)
Aug 03, 2006 20.28 20.77 19.95 20.73 76,528 +0.45(+2.22%)
Aug 02, 2006 20.50 20.50 20.16 20.28 26,300 -0.22(-1.06%)
Aug 01, 2006 21.08 21.08 20.50 20.50 62,424 -0.66(-3.11%)
Jul 31, 2006 21.51 21.60 20.79 21.16 72,404 -0.04(-0.21%)
Jul 28, 2006 20.00 21.30 19.90 21.20 83,644 +1.40(+7.05%)
Jul 27, 2006 20.20 20.28 19.60 19.80 40,764 -0.21(-1.04%)
Jul 26, 2006 19.91 20.21 19.57 20.01 24,670 -0.09(-0.45%)
Jul 25, 2006 20.38 20.49 19.93 20.10 65,866 -0.18(-0.89%)
Jul 24, 2006 20.04 20.73 20.04 20.28 132,519 +0.72(+3.69%)
Jul 21, 2006 19.63 19.74 18.71 19.56 62,968 -0.18(-0.91%)
Jul 20, 2006 20.16 20.52 19.65 19.74 41,216 -0.70(-3.44%)
Jul 19, 2006 20.06 20.52 19.90 20.44 126,352 +0.39(+1.93%)
Jul 18, 2006 19.75 20.21 19.53 20.06 28,406 +0.59(+3.06%)
Jul 17, 2006 19.33 19.54 19.17 19.46 25,714 -0.02(-0.09%)
Jul 14, 2006 19.51 19.96 19.30 19.48 18,349 -0.14(-0.69%)
Jul 13, 2006 20.00 20.06 19.51 19.61 112,157 -0.50(-2.47%)
Jul 12, 2006 20.44 20.61 20.02 20.11 39,374 -0.41(-2.02%)
Jul 11, 2006 20.26 20.52 20.01 20.52 29,315 +0.30(+1.47%)
Jul 10, 2006 20.06 20.28 20.06 20.23 28,670 +0.13(+0.63%)
Jul 07, 2006 20.11 20.21 20.05 20.10 33,050 -0.01(-0.04%)
Jul 06, 2006 20.15 20.34 20.01 20.11 82,636 -0.04(-0.18%)
Jul 05, 2006 19.88 20.25 19.88 20.15 40,897 -0.13(-0.62%)
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.