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, 2014 10.65 10.74 10.55 10.57 130,360 -0.08(-0.80%)
Sep 29, 2014 10.63 10.72 10.60 10.65 71,267 -0.01(-0.09%)
Sep 26, 2014 10.56 10.69 10.47 10.66 71,134 +0.10(+0.99%)
Sep 25, 2014 10.69 10.78 10.50 10.56 66,213 -0.19(-1.76%)
Sep 24, 2014 10.73 10.75 10.61 10.74 42,795 +0.08(+0.71%)
Sep 23, 2014 10.86 10.91 10.63 10.67 67,679 -0.20(-1.83%)
Sep 22, 2014 10.83 10.93 10.76 10.87 47,910 -0.05(-0.43%)
Sep 19, 2014 11.06 11.13 10.81 10.91 128,821 -0.15(-1.37%)
Sep 18, 2014 10.94 11.18 10.94 11.07 44,191 +0.16(+1.47%)
Sep 17, 2014 10.87 10.96 10.70 10.91 64,516 +0.04(+0.35%)
Sep 16, 2014 10.82 10.90 10.74 10.87 49,923 +0.06(+0.52%)
Sep 15, 2014 10.74 10.89 10.74 10.81 47,604 -0.07(-0.61%)
Sep 12, 2014 11.01 11.02 10.76 10.88 49,186 -0.11(-1.03%)
Sep 11, 2014 10.87 11.02 10.86 10.99 42,175 +0.08(+0.78%)
Sep 10, 2014 10.79 10.91 10.79 10.91 38,453 +0.14(+1.32%)
Sep 09, 2014 10.86 10.86 10.64 10.76 106,005 -0.15(-1.39%)
Sep 08, 2014 10.93 11.06 10.76 10.91 29,998 +0.00(+0.00%)
Sep 05, 2014 10.79 10.93 10.77 10.91 38,183 +0.07(+0.61%)
Sep 04, 2014 10.88 10.88 10.80 10.85 44,833 +0.03(+0.26%)
Sep 03, 2014 10.97 10.97 10.74 10.82 78,012 -0.13(-1.21%)
Sep 02, 2014 10.94 10.99 10.83 10.95 49,728 +0.04(+0.35%)
Aug 29, 2014 10.87 10.91 10.91 10.91 46,666 +0.07(+0.61%)
Aug 28, 2014 10.75 10.93 10.75 10.85 54,503 +0.00(+0.00%)
Aug 27, 2014 10.87 10.88 10.74 10.85 36,210 -0.02(-0.17%)
Aug 26, 2014 10.92 10.92 10.82 10.87 52,793 -0.01(-0.09%)
Aug 25, 2014 10.82 10.97 10.69 10.88 85,246 +0.11(+1.05%)
Aug 22, 2014 10.61 10.80 10.59 10.76 73,930 +0.16(+1.51%)
Aug 21, 2014 10.53 10.64 10.41 10.60 40,833 +0.09(+0.81%)
Aug 20, 2014 10.69 10.69 10.50 10.52 32,856 -0.19(-1.77%)
Aug 19, 2014 10.64 10.74 10.60 10.71 40,808 +0.03(+0.27%)
Aug 18, 2014 10.56 10.69 10.23 10.68 48,010 +0.26(+2.54%)
Aug 15, 2014 10.80 10.80 10.36 10.41 110,894 -0.26(-2.39%)
Aug 14, 2014 10.67 10.69 10.64 10.67 30,453 -0.01(-0.09%)
Aug 13, 2014 10.58 10.71 10.58 10.68 25,611 +0.17(+1.62%)
Aug 12, 2014 10.67 10.68 10.46 10.51 35,975 -0.25(-2.28%)
Aug 11, 2014 10.78 10.89 10.49 10.75 50,178 +0.00(+0.00%)
Aug 08, 2014 10.67 10.87 10.54 10.75 79,861 +0.08(+0.71%)
Aug 07, 2014 10.72 10.73 10.57 10.68 47,054 +0.03(+0.27%)
Aug 06, 2014 10.50 10.75 10.37 10.65 96,392 +0.08(+0.71%)
Aug 05, 2014 10.57 10.77 10.46 10.57 64,318 -0.08(-0.71%)
Aug 04, 2014 10.69 10.69 10.52 10.65 99,594 +0.05(+0.45%)
Aug 01, 2014 10.75 10.77 10.54 10.60 183,260 -0.09(-0.88%)
Jul 31, 2014 10.79 10.82 10.67 10.70 73,856 -0.24(-2.16%)
Jul 30, 2014 11.01 11.01 10.87 10.93 114,232 +0.03(+0.26%)
Jul 29, 2014 10.87 10.93 10.83 10.91 60,216 +0.10(+0.96%)
Jul 28, 2014 10.83 10.83 10.74 10.80 70,845 +0.03(+0.26%)
Jul 25, 2014 10.72 10.85 10.70 10.77 94,896 -0.06(-0.52%)
Jul 24, 2014 10.87 11.03 10.68 10.83 81,347 -0.08(-0.69%)
Jul 23, 2014 10.90 10.94 10.84 10.91 141,200 +0.07(+0.61%)
Jul 22, 2014 10.76 10.87 10.70 10.84 148,418 +0.13(+1.23%)
Jul 21, 2014 10.69 10.78 10.45 10.71 120,240 +0.08(+0.71%)
Jul 18, 2014 10.45 10.81 10.45 10.63 149,343 +0.27(+2.64%)
Jul 17, 2014 10.39 10.39 10.33 10.36 89,261 -0.03(-0.27%)
Jul 16, 2014 10.44 10.45 10.36 10.39 65,099 +0.00(+0.00%)
Jul 15, 2014 10.37 10.43 10.30 10.39 93,268 +0.02(+0.18%)
Jul 14, 2014 10.44 10.49 10.31 10.37 48,697 +0.08(+0.73%)
Jul 11, 2014 10.34 10.47 10.15 10.29 75,523 -0.03(-0.27%)
Jul 10, 2014 10.36 10.39 10.27 10.32 101,363 -0.08(-0.81%)
Jul 09, 2014 10.57 10.57 10.36 10.41 70,533 -0.08(-0.81%)
Jul 08, 2014 10.63 10.65 10.39 10.49 125,967 -0.11(-1.07%)
Jul 07, 2014 10.59 10.66 10.59 10.60 59,771 -0.07(-0.62%)
Jul 03, 2014 10.68 10.67 10.67 10.67 67,109 +0.08(+0.80%)
Jul 02, 2014 10.64 10.78 10.37 10.59 107,716 -0.01(-0.09%)
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.