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 (%)
Apr 28, 2006 17.58 17.80 17.37 17.77 50,257 +0.15(+0.87%)
Apr 27, 2006 17.67 17.86 17.50 17.62 96,043 -0.15(-0.86%)
Apr 26, 2006 17.87 18.03 17.70 17.77 106,594 -0.19(-1.05%)
Apr 25, 2006 18.44 18.44 17.89 17.96 44,118 -0.43(-2.35%)
Apr 24, 2006 18.50 18.57 18.34 18.40 84,506 -0.26(-1.40%)
Apr 21, 2006 19.50 19.50 18.29 18.66 155,064 -0.27(-1.43%)
Apr 20, 2006 19.28 19.28 18.66 18.93 49,875 -0.27(-1.41%)
Apr 19, 2006 18.93 19.20 18.67 19.20 39,583 +0.27(+1.43%)
Apr 18, 2006 18.56 18.94 18.56 18.93 35,549 +0.45(+2.44%)
Apr 17, 2006 18.41 18.61 18.12 18.48 30,249 +0.19(+1.04%)
Apr 13, 2006 18.03 18.29 17.81 18.29 24,095 +0.34(+1.91%)
Apr 12, 2006 18.04 18.15 17.86 17.95 101,795 -0.09(-0.50%)
Apr 11, 2006 18.50 18.69 18.04 18.04 40,101 -0.55(-2.96%)
Apr 10, 2006 18.93 19.14 18.52 18.59 43,214 -0.30(-1.57%)
Apr 07, 2006 18.93 19.16 18.82 18.88 118,276 +0.00(+0.00%)
Apr 06, 2006 18.57 18.88 18.57 18.88 25,221 +0.17(+0.91%)
Apr 05, 2006 18.35 18.71 18.17 18.71 21,043 +0.51(+2.82%)
Apr 04, 2006 18.39 18.43 18.15 18.20 9,223 -0.23(-1.27%)
Apr 03, 2006 18.65 18.65 18.09 18.43 21,521 -0.14(-0.73%)
Mar 31, 2006 18.42 18.61 18.05 18.57 68,742 +0.28(+1.53%)
Mar 30, 2006 18.76 18.87 18.10 18.29 36,642 -0.44(-2.36%)
Mar 29, 2006 18.69 18.84 18.48 18.73 32,073 +0.00(+0.00%)
Mar 28, 2006 18.39 18.81 18.33 18.73 65,179 +0.30(+1.61%)
Mar 27, 2006 18.53 18.53 18.13 18.43 45,913 +0.00(+0.00%)
Mar 24, 2006 18.12 18.53 18.11 18.43 38,928 +0.23(+1.24%)
Mar 23, 2006 18.12 18.23 17.65 18.21 42,158 +0.19(+1.05%)
Mar 22, 2006 17.87 18.02 17.60 18.02 26,626 +0.21(+1.16%)
Mar 21, 2006 18.17 18.17 17.80 17.81 51,743 -0.35(-1.94%)
Mar 20, 2006 18.40 18.43 18.02 18.16 34,122 -0.15(-0.84%)
Mar 17, 2006 18.51 18.51 18.25 18.32 245,936 -0.16(-0.88%)
Mar 16, 2006 18.48 18.48 18.14 18.48 104,227 +0.16(+0.89%)
Mar 15, 2006 18.22 18.48 18.11 18.32 94,210 +0.06(+0.35%)
Mar 14, 2006 18.11 18.42 17.87 18.25 64,160 +0.25(+1.40%)
Mar 13, 2006 17.97 18.43 17.86 18.00 166,113 +0.09(+0.50%)
Mar 10, 2006 17.81 17.91 17.77 17.91 21,391 +0.15(+0.86%)
Mar 09, 2006 17.68 17.91 17.62 17.76 143,858 -0.02(-0.10%)
Mar 08, 2006 17.22 17.77 17.13 17.77 168,186 +0.64(+3.73%)
Mar 07, 2006 17.32 17.38 17.13 17.14 11,024 -0.24(-1.40%)
Mar 06, 2006 17.50 17.50 17.22 17.38 17,771 -0.03(-0.16%)
Mar 03, 2006 17.30 17.51 17.14 17.41 24,414 +0.13(+0.73%)
Mar 02, 2006 17.24 17.54 17.12 17.28 13,838 -0.11(-0.62%)
Mar 01, 2006 17.32 17.52 17.16 17.39 35,547 +0.22(+1.26%)
Feb 28, 2006 17.57 17.39 17.07 17.17 29,747 -0.40(-2.26%)
Feb 27, 2006 17.26 17.57 17.16 17.57 12,051 +0.22(+1.25%)
Feb 24, 2006 17.20 17.35 17.10 17.35 20,759 +0.12(+0.68%)
Feb 23, 2006 17.13 17.26 16.95 17.23 17,749 -0.01(-0.05%)
Feb 22, 2006 17.25 17.26 17.04 17.24 22,484 +0.05(+0.31%)
Feb 21, 2006 17.24 17.29 17.07 17.19 16,180 +0.11(+0.63%)
Feb 17, 2006 17.35 17.35 17.07 17.08 20,093 -0.14(-0.79%)
Feb 16, 2006 17.07 17.29 17.04 17.22 40,494 +0.05(+0.32%)
Feb 15, 2006 16.97 17.17 16.89 17.16 25,240 +0.00(+0.00%)
Feb 14, 2006 16.83 17.23 16.68 17.16 33,195 +0.44(+2.64%)
Feb 13, 2006 16.94 16.94 16.68 16.72 28,374 -0.33(-1.96%)
Feb 10, 2006 16.81 17.10 16.67 17.05 43,193 +0.25(+1.50%)
Feb 09, 2006 16.88 16.95 16.73 16.80 14,227 -0.04(-0.21%)
Feb 08, 2006 16.79 16.84 16.68 16.84 23,500 +0.10(+0.59%)
Feb 07, 2006 16.76 16.88 16.66 16.74 18,071 -0.06(-0.38%)
Feb 06, 2006 16.76 16.80 16.67 16.80 19,409 +0.15(+0.92%)
Feb 03, 2006 16.84 16.84 16.65 16.65 15,080 -0.07(-0.43%)
Feb 02, 2006 16.85 16.85 16.50 16.72 64,477 -0.06(-0.38%)
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.