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, 2007 16.94 17.06 16.48 16.53 90,611 -0.41(-2.45%)
Apr 27, 2007 16.94 17.06 16.87 16.95 79,489 -0.05(-0.32%)
Apr 26, 2007 17.18 17.22 16.81 17.00 122,971 -0.22(-1.26%)
Apr 25, 2007 17.35 17.45 17.13 17.22 118,236 -0.13(-0.73%)
Apr 24, 2007 17.19 17.34 16.95 17.34 83,678 +0.13(+0.73%)
Apr 23, 2007 17.48 17.67 17.21 17.22 104,047 -0.42(-2.40%)
Apr 20, 2007 18.03 18.03 17.47 17.64 201,250 +0.04(+0.20%)
Apr 19, 2007 17.58 17.87 17.49 17.60 121,764 -0.21(-1.16%)
Apr 18, 2007 17.82 17.96 17.74 17.81 132,271 -0.09(-0.50%)
Apr 17, 2007 17.96 18.11 17.77 17.90 31,770 -0.05(-0.25%)
Apr 16, 2007 17.59 18.03 17.57 17.95 53,965 +0.36(+2.05%)
Apr 13, 2007 17.45 17.59 17.24 17.59 51,846 +0.09(+0.52%)
Apr 12, 2007 17.38 17.54 17.30 17.50 20,068 +0.11(+0.62%)
Apr 11, 2007 17.80 17.80 17.35 17.39 50,020 -0.29(-1.63%)
Apr 10, 2007 17.49 17.73 17.49 17.68 41,282 -0.01(-0.05%)
Apr 09, 2007 17.74 17.82 17.57 17.68 172,175 -0.11(-0.61%)
Apr 05, 2007 17.75 17.89 17.67 17.79 82,890 +0.14(+0.82%)
Apr 04, 2007 17.49 17.67 17.41 17.65 47,179 +0.11(+0.62%)
Apr 03, 2007 17.89 17.93 17.37 17.54 146,472 -0.24(-1.37%)
Apr 02, 2007 17.95 17.95 17.64 17.78 82,046 -0.16(-0.90%)
Mar 30, 2007 17.77 18.03 17.72 17.95 144,604 +0.23(+1.27%)
Mar 29, 2007 17.88 18.03 17.54 17.72 33,841 -0.14(-0.81%)
Mar 28, 2007 18.02 18.02 17.60 17.87 144,948 -0.16(-0.90%)
Mar 27, 2007 18.10 18.10 17.59 18.03 87,198 -0.16(-0.89%)
Mar 26, 2007 18.09 18.21 17.98 18.19 39,704 +0.03(+0.15%)
Mar 23, 2007 17.97 18.21 17.97 18.16 31,820 +0.13(+0.70%)
Mar 22, 2007 18.12 18.14 18.01 18.04 59,995 -0.08(-0.45%)
Mar 21, 2007 17.76 18.12 17.61 18.12 54,247 +0.41(+2.29%)
Mar 20, 2007 17.54 17.74 17.53 17.71 22,225 +0.13(+0.72%)
Mar 19, 2007 17.61 17.76 17.47 17.59 64,735 +0.15(+0.88%)
Mar 16, 2007 17.67 17.75 17.41 17.43 135,702 -0.26(-1.48%)
Mar 15, 2007 17.22 17.72 17.16 17.69 85,488 +0.50(+2.94%)
Mar 14, 2007 17.40 17.53 16.98 17.19 67,388 -0.22(-1.24%)
Mar 13, 2007 17.81 17.85 17.41 17.41 198,176 -0.41(-2.28%)
Mar 12, 2007 17.97 18.00 17.66 17.81 116,422 -0.16(-0.90%)
Mar 09, 2007 17.95 18.03 17.85 17.97 53,720 -0.01(-0.05%)
Mar 08, 2007 18.02 18.03 17.89 17.98 93,377 +0.03(+0.15%)
Mar 07, 2007 17.92 18.08 17.88 17.96 90,809 -0.13(-0.70%)
Mar 06, 2007 18.21 18.23 17.98 18.08 148,961 +0.05(+0.30%)
Mar 05, 2007 17.94 18.35 17.94 18.03 123,054 -0.14(-0.79%)
Mar 02, 2007 18.23 18.45 17.95 18.17 97,327 -0.19(-1.03%)
Mar 01, 2007 18.30 18.57 18.21 18.36 53,072 -0.10(-0.54%)
Feb 28, 2007 18.39 18.63 18.38 18.46 194,397 +0.07(+0.39%)
Feb 27, 2007 18.88 18.95 18.37 18.39 99,210 -0.54(-2.86%)
Feb 26, 2007 19.11 19.11 18.86 18.93 139,595 -0.10(-0.52%)
Feb 23, 2007 19.04 19.09 18.88 19.03 130,226 -0.06(-0.33%)
Feb 22, 2007 19.03 19.11 18.88 19.09 92,571 +0.05(+0.24%)
Feb 21, 2007 18.91 19.09 18.91 19.05 28,469 -0.03(-0.14%)
Feb 20, 2007 18.88 19.10 18.88 19.07 30,375 +0.09(+0.47%)
Feb 16, 2007 18.81 19.18 18.77 18.98 45,812 +0.17(+0.91%)
Feb 15, 2007 18.84 18.97 18.69 18.81 71,512 +0.13(+0.68%)
Feb 14, 2007 18.97 19.02 18.61 18.69 41,804 -0.31(-1.61%)
Feb 13, 2007 19.00 19.25 18.88 18.99 47,949 +0.00(+0.00%)
Feb 12, 2007 19.19 19.29 18.68 18.99 66,372 -0.14(-0.71%)
Feb 09, 2007 19.33 19.38 18.66 19.13 101,155 -0.29(-1.49%)
Feb 08, 2007 18.80 19.51 18.80 19.42 106,944 +0.58(+3.06%)
Feb 07, 2007 18.81 18.92 18.79 18.84 36,565 -0.05(-0.29%)
Feb 06, 2007 18.98 19.11 18.78 18.89 43,974 +0.00(+0.00%)
Feb 05, 2007 19.08 19.16 18.79 18.89 87,124 -0.30(-1.55%)
Feb 02, 2007 19.38 19.66 19.10 19.19 142,239 +0.33(+1.77%)
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.