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, 2010 5.064 5.109 4.973 5.037 119,473 +0.02(+0.36%)
Sep 29, 2010 4.937 5.055 4.837 5.019 129,750 +0.06(+1.28%)
Sep 28, 2010 5.019 5.046 4.819 4.955 158,850 -0.04(-0.73%)
Sep 27, 2010 5.200 5.200 4.946 4.991 73,616 -0.22(-4.17%)
Sep 24, 2010 5.064 5.236 5.064 5.209 95,504 +0.21(+4.17%)
Sep 23, 2010 5.118 5.227 4.991 5.000 81,462 -0.16(-3.16%)
Sep 22, 2010 5.327 5.345 5.000 5.163 123,981 -0.17(-3.23%)
Sep 21, 2010 5.399 5.426 5.236 5.336 58,733 +0.01(+0.17%)
Sep 20, 2010 5.082 5.336 4.964 5.327 90,889 +0.27(+5.38%)
Sep 17, 2010 4.865 5.100 4.674 5.055 184,337 -0.03(-0.53%)
Sep 15, 2010 5.100 5.155 5.055 5.082 68,811 -0.06(-1.23%)
Sep 14, 2010 4.982 5.173 4.964 5.145 110,349 +0.16(+3.27%)
Sep 13, 2010 4.810 5.009 4.774 4.982 90,991 +0.23(+4.76%)
Sep 10, 2010 4.937 5.019 4.756 4.756 77,577 -0.19(-3.85%)
Sep 09, 2010 4.865 5.046 4.865 4.946 151,502 +0.12(+2.44%)
Sep 08, 2010 4.846 4.846 4.765 4.828 62,381 -0.04(-0.74%)
Sep 07, 2010 4.883 4.883 4.765 4.865 75,913 -0.02(-0.37%)
Sep 03, 2010 4.837 4.919 4.756 4.883 70,359 +0.10(+2.08%)
Sep 02, 2010 4.883 4.883 4.738 4.783 55,920 -0.07(-1.49%)
Sep 01, 2010 4.901 4.901 4.756 4.855 113,098 +0.05(+0.94%)
Aug 31, 2010 4.828 4.937 4.701 4.810 97,476 -0.03(-0.56%)
Aug 30, 2010 4.955 4.973 4.829 4.837 86,150 -0.14(-2.91%)
Aug 27, 2010 4.910 5.037 4.756 4.982 126,029 +0.13(+2.61%)
Aug 26, 2010 4.837 4.892 4.692 4.855 91,253 +0.03(+0.56%)
Aug 25, 2010 4.738 4.846 4.711 4.828 72,440 +0.07(+1.52%)
Aug 24, 2010 4.638 4.828 4.620 4.756 97,849 +0.05(+1.16%)
Aug 23, 2010 4.955 4.955 4.629 4.701 138,645 -0.24(-4.94%)
Aug 20, 2010 4.683 4.964 4.511 4.946 222,448 +0.26(+5.61%)
Aug 19, 2010 4.892 5.000 4.584 4.683 150,591 -0.23(-4.61%)
Aug 18, 2010 4.982 5.028 4.892 4.910 43,731 -0.08(-1.63%)
Aug 17, 2010 4.846 5.109 4.828 4.991 97,149 +0.19(+3.96%)
Aug 16, 2010 4.674 4.828 4.674 4.801 98,997 +0.09(+1.92%)
Aug 13, 2010 4.783 4.892 4.701 4.711 97,192 -0.10(-2.07%)
Aug 12, 2010 4.892 5.046 4.756 4.810 90,367 -0.17(-3.45%)
Aug 11, 2010 5.046 5.046 4.964 4.982 109,265 -0.16(-3.17%)
Aug 10, 2010 5.118 5.245 5.019 5.145 76,079 -0.04(-0.70%)
Aug 09, 2010 5.290 5.308 5.100 5.182 65,303 -0.06(-1.21%)
Aug 06, 2010 5.299 5.499 5.118 5.245 145,859 -0.12(-2.20%)
Aug 05, 2010 5.526 5.526 5.363 5.363 140,420 -0.21(-3.74%)
Aug 04, 2010 5.625 5.703 5.508 5.571 65,887 -0.04(-0.65%)
Aug 03, 2010 5.734 5.834 5.571 5.607 61,026 -0.16(-2.83%)
Aug 02, 2010 5.807 5.843 5.625 5.770 94,362 +0.05(+0.95%)
Jul 30, 2010 5.426 5.798 5.426 5.716 211,300 +0.23(+4.13%)
Jul 29, 2010 5.589 5.653 5.453 5.490 46,663 -0.06(-1.14%)
Jul 28, 2010 5.707 5.788 5.544 5.553 97,063 -0.17(-3.00%)
Jul 27, 2010 5.870 5.969 5.671 5.725 142,100 -0.12(-2.01%)
Jul 26, 2010 5.463 5.860 5.345 5.842 172,552 +0.28(+5.04%)
Jul 23, 2010 4.992 5.680 4.612 5.562 620,218 +0.57(+11.41%)
Jul 22, 2010 5.047 5.209 4.974 4.992 151,437 +0.00(+0.00%)
Jul 21, 2010 5.363 5.463 4.974 4.992 134,620 -0.33(-6.12%)
Jul 20, 2010 5.236 5.327 5.164 5.318 99,366 +0.04(+0.69%)
Jul 19, 2010 5.444 5.526 5.245 5.282 67,356 -0.16(-2.99%)
Jul 16, 2010 5.625 5.634 5.336 5.444 208,669 -0.21(-3.68%)
Jul 15, 2010 5.870 5.870 5.634 5.652 109,225 -0.23(-3.85%)
Jul 14, 2010 5.842 5.897 5.806 5.879 157,664 +0.05(+0.78%)
Jul 13, 2010 5.870 6.105 5.743 5.833 764,437 +0.05(+0.78%)
Jul 12, 2010 5.969 5.996 5.738 5.788 169,814 -0.19(-3.18%)
Jul 09, 2010 5.824 6.014 5.824 5.978 75,570 +0.05(+0.92%)
Jul 08, 2010 5.987 5.987 5.833 5.924 97,344 -0.05(-0.91%)
Jul 07, 2010 5.915 5.987 5.598 5.978 146,347 +0.10(+1.69%)
Jul 06, 2010 6.096 6.096 5.815 5.879 124,423 -0.13(-2.11%)
Jul 02, 2010 6.114 6.132 5.842 6.005 109,622 -0.06(-1.04%)
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.