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, 2009 4.453 4.489 4.336 4.489 259,999 +0.02(+0.40%)
Sep 29, 2009 4.471 4.507 4.372 4.471 72,441 -0.01(-0.20%)
Sep 28, 2009 4.435 4.507 4.363 4.480 125,264 +0.08(+1.84%)
Sep 25, 2009 4.399 4.489 4.245 4.399 201,184 -0.03(-0.61%)
Sep 24, 2009 4.426 4.471 4.309 4.426 111,146 +0.00(+0.00%)
Sep 23, 2009 4.173 4.462 4.137 4.426 464,704 +0.23(+5.36%)
Sep 22, 2009 4.164 4.272 4.110 4.200 165,849 +0.07(+1.75%)
Sep 21, 2009 4.056 4.137 4.011 4.128 174,863 +0.07(+1.78%)
Sep 18, 2009 4.047 4.119 3.966 4.056 267,882 +0.04(+0.90%)
Sep 17, 2009 4.128 4.128 4.011 4.020 49,057 -0.11(-2.62%)
Sep 16, 2009 4.137 4.164 4.011 4.128 230,252 +0.01(+0.22%)
Sep 15, 2009 4.047 4.209 4.002 4.119 240,572 +0.07(+1.78%)
Sep 14, 2009 3.966 4.047 3.894 4.047 123,124 +0.05(+1.35%)
Sep 11, 2009 4.110 4.146 3.993 3.993 92,648 -0.17(-4.11%)
Sep 10, 2009 4.191 4.191 4.079 4.164 49,838 -0.02(-0.43%)
Sep 09, 2009 4.092 4.200 4.074 4.182 68,306 +0.10(+2.43%)
Sep 08, 2009 4.236 4.236 4.047 4.083 74,499 -0.12(-2.79%)
Sep 04, 2009 4.182 4.227 4.110 4.200 75,373 +0.01(+0.22%)
Sep 03, 2009 4.164 4.200 3.975 4.191 142,377 +0.05(+1.09%)
Sep 02, 2009 4.047 4.173 4.029 4.146 148,466 +0.10(+2.45%)
Sep 01, 2009 4.209 4.381 4.011 4.047 220,320 -0.22(-5.07%)
Aug 31, 2009 4.146 4.263 4.137 4.263 310,205 +0.06(+1.50%)
Aug 28, 2009 4.345 4.345 4.164 4.200 83,538 -0.08(-1.89%)
Aug 27, 2009 4.263 4.354 4.146 4.281 135,333 -0.03(-0.63%)
Aug 26, 2009 4.236 4.336 4.236 4.309 86,695 +0.08(+1.92%)
Aug 25, 2009 4.336 4.372 4.218 4.227 165,354 -0.10(-2.29%)
Aug 24, 2009 4.417 4.453 4.309 4.327 150,784 -0.07(-1.64%)
Aug 21, 2009 4.399 4.462 4.309 4.399 251,271 +0.07(+1.67%)
Aug 20, 2009 4.263 4.372 4.263 4.327 139,703 +0.06(+1.48%)
Aug 19, 2009 4.218 4.363 4.218 4.263 98,793 +0.02(+0.42%)
Aug 18, 2009 4.218 4.408 4.200 4.245 187,295 +0.03(+0.64%)
Aug 17, 2009 4.209 4.300 4.164 4.218 132,495 -0.08(-1.89%)
Aug 14, 2009 4.435 4.507 4.272 4.300 243,289 -0.15(-3.44%)
Aug 13, 2009 4.453 4.480 4.399 4.453 177,556 +0.03(+0.61%)
Aug 12, 2009 4.290 4.471 4.290 4.426 237,350 +0.13(+2.93%)
Aug 11, 2009 4.498 4.498 4.218 4.300 191,578 -0.20(-4.41%)
Aug 10, 2009 4.363 4.588 4.363 4.498 331,146 +0.14(+3.10%)
Aug 07, 2009 4.381 4.435 4.164 4.363 373,486 +0.08(+1.89%)
Aug 06, 2009 4.272 4.345 4.236 4.281 386,182 +0.05(+1.06%)
Aug 05, 2009 4.227 4.327 4.155 4.236 327,340 +0.03(+0.64%)
Aug 04, 2009 4.200 4.354 4.110 4.209 409,617 -0.03(-0.64%)
Aug 03, 2009 4.272 4.300 4.047 4.236 479,765 +0.17(+4.21%)
Jul 31, 2009 4.254 4.381 4.063 4.065 2,009,830 -0.16(-3.84%)
Jul 30, 2009 4.047 4.272 4.002 4.227 1,164,829 +0.24(+6.11%)
Jul 29, 2009 3.984 4.065 3.885 3.984 299,822 -0.04(-0.90%)
Jul 28, 2009 4.038 4.056 3.921 4.020 331,060 -0.03(-0.67%)
Jul 27, 2009 4.002 4.065 3.975 4.047 1,003,437 +0.08(+2.05%)
Jul 24, 2009 4.011 4.011 3.921 3.966 243,720 +0.02(+0.46%)
Jul 23, 2009 3.876 4.029 3.837 3.948 878,506 +0.07(+1.86%)
Jul 22, 2009 3.795 3.912 3.777 3.876 563,779 +0.05(+1.42%)
Jul 21, 2009 3.885 3.939 3.768 3.822 841,158 -0.04(-0.93%)
Jul 20, 2009 3.903 3.903 3.831 3.858 493,827 -0.04(-0.93%)
Jul 17, 2009 3.957 3.957 3.858 3.894 499,775 +0.00(+0.00%)
Jul 16, 2009 3.966 3.966 3.831 3.894 1,471,439 +0.02(+0.47%)
Jul 15, 2009 4.254 4.254 3.831 3.876 4,504,589 -0.49(-11.16%)
Jul 14, 2009 4.480 4.687 4.336 4.363 508,772 -0.94(-17.69%)
Jul 13, 2009 5.138 5.332 5.075 5.300 105,899 -0.02(-0.34%)
Jul 10, 2009 5.228 5.480 5.228 5.318 98,542 +0.06(+1.20%)
Jul 09, 2009 5.507 5.543 5.228 5.255 51,967 -0.22(-3.95%)
Jul 08, 2009 5.516 5.625 5.273 5.471 88,728 -0.03(-0.49%)
Jul 07, 2009 5.552 5.823 5.435 5.498 54,337 -0.04(-0.65%)
Jul 06, 2009 5.652 5.652 5.345 5.534 40,433 -0.14(-2.38%)
Jul 02, 2009 5.742 5.922 5.643 5.670 32,105 -0.20(-3.38%)
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.