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, 2008 10.04 10.96 9.464 10.83 223,836 +0.38(+3.62%)
Sep 29, 2008 10.39 10.57 9.293 10.45 181,827 +0.06(+0.61%)
Sep 26, 2008 9.329 10.42 9.329 10.38 83,801 +0.59(+5.98%)
Sep 25, 2008 9.771 10.11 9.473 9.798 155,155 -0.11(-1.09%)
Sep 24, 2008 9.672 9.906 9.014 9.906 206,907 +0.52(+5.57%)
Sep 23, 2008 9.248 9.509 8.969 9.383 114,199 +0.14(+1.56%)
Sep 22, 2008 11.95 12.25 9.239 9.239 464,754 -2.99(-24.47%)
Sep 19, 2008 13.70 13.70 11.27 12.23 626,937 +1.35(+12.43%)
Sep 18, 2008 9.591 10.89 9.257 10.88 255,781 +1.52(+16.28%)
Sep 17, 2008 9.789 9.924 9.356 9.356 156,190 -0.77(-7.57%)
Sep 16, 2008 9.248 10.13 9.248 10.12 127,421 +0.66(+6.95%)
Sep 15, 2008 9.392 9.969 9.365 9.464 140,228 -0.32(-3.31%)
Sep 12, 2008 10.35 10.43 9.771 9.789 216,156 -0.61(-5.89%)
Sep 11, 2008 10.14 10.41 10.02 10.40 163,683 -0.03(-0.26%)
Sep 10, 2008 10.15 10.83 9.960 10.43 110,451 +0.15(+1.49%)
Sep 09, 2008 10.60 10.92 10.28 10.28 174,212 -0.44(-4.12%)
Sep 08, 2008 10.06 10.81 10.02 10.72 161,016 +0.94(+9.58%)
Sep 05, 2008 9.636 9.798 9.464 9.780 117,885 +0.01(+0.09%)
Sep 04, 2008 10.13 10.25 9.708 9.771 129,430 -0.52(-5.08%)
Sep 03, 2008 9.798 10.33 9.636 10.29 78,442 +0.42(+4.29%)
Sep 02, 2008 9.753 9.915 9.645 9.870 74,718 +0.20(+2.05%)
Aug 29, 2008 9.582 9.717 9.563 9.672 71,817 -0.02(-0.19%)
Aug 28, 2008 9.591 9.744 9.500 9.690 121,644 +0.14(+1.51%)
Aug 27, 2008 9.464 9.645 9.320 9.545 57,245 +0.09(+0.95%)
Aug 26, 2008 9.293 9.600 9.284 9.455 52,353 +0.13(+1.35%)
Aug 25, 2008 9.518 9.672 9.320 9.329 76,672 -0.27(-2.82%)
Aug 22, 2008 9.563 9.699 9.239 9.600 64,130 +0.20(+2.11%)
Aug 21, 2008 9.311 9.509 9.194 9.401 131,152 -0.10(-1.04%)
Aug 20, 2008 9.365 9.636 9.293 9.500 151,742 +0.18(+1.93%)
Aug 19, 2008 9.392 9.690 9.207 9.320 178,191 -0.23(-2.36%)
Aug 18, 2008 9.482 9.699 9.275 9.545 94,164 +0.06(+0.67%)
Aug 15, 2008 9.888 10.10 9.284 9.482 149,995 -0.21(-2.14%)
Aug 14, 2008 9.672 9.915 9.600 9.690 56,939 -0.05(-0.56%)
Aug 13, 2008 9.915 9.915 9.113 9.744 153,772 -0.24(-2.44%)
Aug 12, 2008 10.19 10.19 9.861 9.987 80,386 -0.33(-3.23%)
Aug 11, 2008 9.825 10.34 9.609 10.32 124,599 +0.63(+6.51%)
Aug 08, 2008 9.149 10.32 9.149 9.690 136,334 +0.51(+5.60%)
Aug 07, 2008 9.708 9.735 9.095 9.176 119,625 -0.68(-6.86%)
Aug 06, 2008 9.735 9.888 9.401 9.852 98,051 +0.19(+1.96%)
Aug 05, 2008 9.059 9.735 9.059 9.663 131,805 +0.76(+8.50%)
Aug 04, 2008 8.824 9.167 8.770 8.905 81,481 +0.04(+0.41%)
Aug 01, 2008 8.716 9.338 8.716 8.869 194,579 +0.21(+2.39%)
Jul 31, 2008 8.860 9.212 8.653 8.662 154,244 -0.06(-0.72%)
Jul 30, 2008 8.275 9.050 8.130 8.725 204,287 +0.56(+6.84%)
Jul 29, 2008 8.166 8.275 7.535 8.166 135,610 +0.52(+6.84%)
Jul 28, 2008 8.094 8.094 7.483 7.644 142,360 -0.45(-5.57%)
Jul 25, 2008 7.662 8.338 7.662 8.094 225,705 +0.85(+11.69%)
Jul 24, 2008 8.338 8.338 7.211 7.247 130,180 -0.93(-11.36%)
Jul 23, 2008 8.509 8.824 7.851 8.175 185,325 +0.18(+2.25%)
Jul 22, 2008 6.652 7.995 6.571 7.995 85,458 +1.14(+16.56%)
Jul 21, 2008 6.742 7.004 6.670 6.859 73,750 +0.17(+2.56%)
Jul 18, 2008 6.562 6.986 6.481 6.688 96,821 -0.03(-0.40%)
Jul 17, 2008 5.742 6.950 5.706 6.715 232,663 +1.08(+19.20%)
Jul 16, 2008 4.976 5.634 4.976 5.634 356,614 +0.73(+14.89%)
Jul 15, 2008 4.777 5.048 4.624 4.903 469,930 +0.07(+1.49%)
Jul 14, 2008 5.426 5.480 4.746 4.831 344,852 -0.53(-9.92%)
Jul 11, 2008 5.588 5.679 5.291 5.363 184,222 -0.29(-5.10%)
Jul 10, 2008 5.778 5.895 5.426 5.652 133,679 -0.05(-0.95%)
Jul 09, 2008 6.129 6.319 5.706 5.706 143,276 -0.41(-6.64%)
Jul 08, 2008 5.688 6.292 5.543 6.111 232,686 +0.44(+7.79%)
Jul 07, 2008 6.039 6.120 5.643 5.670 173,847 -0.33(-5.56%)
Jul 04, 2008 6.427 6.454 5.994 6.003 123,944 +0.00(+0.00%)
Jul 03, 2008 6.427 6.454 5.994 6.003 123,944 -0.41(-6.46%)
Jul 02, 2008 6.210 6.580 6.183 6.418 178,215 +0.23(+3.64%)
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.