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 30, 2015 11.87 11.87 11.43 11.47 124,026 -0.42(-3.53%)
Apr 29, 2015 11.94 11.97 11.85 11.89 77,190 -0.06(-0.48%)
Apr 28, 2015 11.85 12.03 11.74 11.95 73,788 +0.14(+1.21%)
Apr 27, 2015 11.65 12.00 11.55 11.80 115,127 +0.18(+1.56%)
Apr 24, 2015 11.42 11.64 11.36 11.62 46,224 +0.16(+1.42%)
Apr 23, 2015 11.44 11.51 11.30 11.46 328,708 +0.00(+0.00%)
Apr 22, 2015 11.76 11.76 11.44 11.46 29,369 -0.30(-2.59%)
Apr 21, 2015 11.69 11.76 11.56 11.76 18,889 +0.07(+0.57%)
Apr 20, 2015 11.53 11.75 11.42 11.70 43,170 +0.17(+1.49%)
Apr 17, 2015 11.58 11.73 11.41 11.53 75,170 -0.13(-1.14%)
Apr 16, 2015 11.70 11.79 11.56 11.66 16,213 -0.11(-0.97%)
Apr 15, 2015 11.59 11.81 11.52 11.77 26,643 +0.18(+1.56%)
Apr 14, 2015 11.63 11.71 11.57 11.59 26,242 -0.07(-0.57%)
Apr 13, 2015 11.53 11.70 11.53 11.66 30,282 +0.10(+0.82%)
Apr 10, 2015 11.61 11.65 11.42 11.56 91,744 +0.05(+0.41%)
Apr 09, 2015 11.61 11.68 11.38 11.52 46,505 -0.10(-0.82%)
Apr 08, 2015 11.40 11.68 11.40 11.61 44,770 +0.15(+1.33%)
Apr 07, 2015 11.65 11.87 11.36 11.46 179,790 -0.16(-1.39%)
Apr 06, 2015 11.53 11.73 11.45 11.62 24,709 -0.02(-0.16%)
Apr 02, 2015 11.60 11.64 11.64 11.64 46,651 -0.01(-0.08%)
Apr 01, 2015 11.49 11.82 11.49 11.65 217,803 -0.08(-0.65%)
Mar 31, 2015 11.69 11.77 11.64 11.73 30,605 -0.04(-0.32%)
Mar 30, 2015 11.54 11.78 11.52 11.76 95,884 +0.23(+1.98%)
Mar 27, 2015 11.48 11.53 11.32 11.53 57,385 +0.03(+0.25%)
Mar 26, 2015 11.33 11.54 11.29 11.51 42,227 +0.11(+1.00%)
Mar 25, 2015 11.71 11.73 11.36 11.39 51,134 -0.31(-2.68%)
Mar 24, 2015 11.63 11.80 11.55 11.71 68,061 +0.04(+0.33%)
Mar 23, 2015 11.53 11.71 11.51 11.67 69,725 +0.06(+0.49%)
Mar 20, 2015 11.41 11.72 11.31 11.61 136,419 +0.29(+2.52%)
Mar 19, 2015 11.34 11.43 11.15 11.33 59,132 -0.11(-1.00%)
Mar 18, 2015 11.60 11.60 11.34 11.44 86,289 -0.08(-0.66%)
Mar 17, 2015 11.46 11.56 11.33 11.52 51,935 -0.01(-0.08%)
Mar 16, 2015 11.47 11.57 11.37 11.53 96,732 +0.08(+0.66%)
Mar 13, 2015 11.54 11.60 11.21 11.45 44,481 -0.04(-0.33%)
Mar 12, 2015 11.04 11.53 11.04 11.49 96,963 +0.50(+4.59%)
Mar 11, 2015 10.96 11.08 10.89 10.98 113,727 +0.01(+0.09%)
Mar 10, 2015 10.94 11.16 10.90 10.97 88,196 +0.00(+0.00%)
Mar 09, 2015 11.01 11.10 10.92 10.97 48,191 +0.03(+0.26%)
Mar 06, 2015 10.66 11.11 10.66 10.94 94,600 +0.17(+1.59%)
Mar 05, 2015 10.67 10.86 10.56 10.77 29,937 +0.11(+1.07%)
Mar 04, 2015 10.74 10.74 10.63 10.66 69,207 -0.15(-1.41%)
Mar 03, 2015 10.76 10.91 10.71 10.81 22,230 +0.02(+0.18%)
Mar 02, 2015 10.81 10.95 10.65 10.79 45,070 +0.05(+0.44%)
Feb 27, 2015 10.77 10.89 10.73 10.74 77,761 -0.08(-0.70%)
Feb 26, 2015 10.69 10.90 10.64 10.82 28,855 +0.10(+0.89%)
Feb 25, 2015 10.90 10.90 10.62 10.73 31,009 -0.07(-0.62%)
Feb 24, 2015 11.01 11.01 10.69 10.79 58,954 +0.06(+0.53%)
Feb 23, 2015 10.77 10.82 10.61 10.74 43,046 -0.11(-1.05%)
Feb 20, 2015 10.98 10.98 10.68 10.85 77,029 -0.17(-1.55%)
Feb 19, 2015 10.98 11.05 10.86 11.02 14,950 +0.03(+0.26%)
Feb 18, 2015 11.05 11.15 10.94 10.99 75,170 -0.10(-0.86%)
Feb 17, 2015 11.11 11.19 11.03 11.09 25,789 -0.06(-0.51%)
Feb 13, 2015 11.12 11.14 11.14 11.14 102,865 -0.01(-0.09%)
Feb 12, 2015 11.06 11.19 10.98 11.15 30,583 +0.14(+1.30%)
Feb 11, 2015 11.14 11.22 10.81 11.01 44,586 -0.18(-1.62%)
Feb 10, 2015 11.31 11.34 11.10 11.19 54,465 -0.07(-0.59%)
Feb 09, 2015 11.34 11.44 11.14 11.26 120,740 -0.07(-0.59%)
Feb 06, 2015 11.11 11.43 11.07 11.33 75,798 +0.27(+2.41%)
Feb 05, 2015 10.94 11.14 10.86 11.06 36,205 +0.21(+1.93%)
Feb 04, 2015 11.07 11.20 10.79 10.85 61,806 -0.24(-2.15%)
Feb 03, 2015 10.88 11.14 10.88 11.09 67,200 +0.23(+2.10%)
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.