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, 2013 7.633 8.023 7.595 7.968 0 +0.35(+4.65%)
Apr 29, 2013 7.474 7.614 7.435 7.614 89,873 +0.19(+2.51%)
Apr 26, 2013 7.288 7.456 7.297 7.428 121,627 +0.13(+1.79%)
Apr 25, 2013 7.353 7.363 7.279 7.297 40,243 -0.02(-0.25%)
Apr 24, 2013 7.242 7.344 7.242 7.316 46,981 +0.06(+0.90%)
Apr 23, 2013 7.316 7.390 7.158 7.251 86,337 -0.04(-0.51%)
Apr 22, 2013 7.140 7.270 7.066 7.288 50,798 +0.15(+2.08%)
Apr 19, 2013 6.954 7.399 6.954 7.140 107,258 -0.03(-0.39%)
Apr 18, 2013 7.242 7.242 7.066 7.168 86,175 -0.03(-0.39%)
Apr 17, 2013 7.251 7.270 7.112 7.195 83,854 -0.09(-1.27%)
Apr 16, 2013 7.177 7.325 7.177 7.288 64,997 +0.10(+1.42%)
Apr 15, 2013 7.307 7.386 7.112 7.186 103,449 -0.19(-2.52%)
Apr 12, 2013 7.335 7.460 7.223 7.372 57,765 -0.02(-0.25%)
Apr 11, 2013 7.437 7.437 7.325 7.390 51,937 -0.04(-0.50%)
Apr 10, 2013 7.297 7.446 7.233 7.427 81,670 +0.13(+1.78%)
Apr 09, 2013 7.316 7.335 7.186 7.297 46,836 -0.03(-0.38%)
Apr 08, 2013 7.390 7.390 7.149 7.325 59,361 -0.02(-0.25%)
Apr 05, 2013 7.186 7.390 7.186 7.344 47,791 +0.04(+0.51%)
Apr 04, 2013 7.297 7.437 7.207 7.307 40,959 +0.04(+0.51%)
Apr 03, 2013 7.316 7.441 7.233 7.270 68,055 -0.06(-0.76%)
Apr 02, 2013 7.446 7.483 7.288 7.325 75,533 -0.06(-0.88%)
Apr 01, 2013 7.464 7.492 7.242 7.390 84,791 -0.10(-1.36%)
Mar 28, 2013 7.576 7.576 7.455 7.492 250,028 -0.06(-0.74%)
Mar 27, 2013 7.613 7.641 7.520 7.548 76,253 -0.11(-1.45%)
Mar 26, 2013 7.770 7.770 7.576 7.659 138,221 -0.04(-0.48%)
Mar 25, 2013 7.631 7.696 7.520 7.696 144,730 +0.06(+0.85%)
Mar 22, 2013 7.613 7.659 7.594 7.631 37,727 +0.02(+0.24%)
Mar 21, 2013 7.659 7.770 7.594 7.613 30,004 -0.11(-1.44%)
Mar 20, 2013 7.733 7.780 7.634 7.724 48,248 +0.06(+0.73%)
Mar 19, 2013 7.687 7.705 7.557 7.668 73,613 -0.03(-0.36%)
Mar 18, 2013 7.641 7.789 7.641 7.696 34,291 -0.06(-0.72%)
Mar 15, 2013 7.770 7.789 7.668 7.752 151,799 +0.01(+0.12%)
Mar 14, 2013 7.641 7.770 7.566 7.743 51,950 +0.09(+1.21%)
Mar 13, 2013 7.650 7.659 7.540 7.650 31,052 +0.03(+0.36%)
Mar 12, 2013 7.696 7.724 7.566 7.622 39,968 -0.11(-1.44%)
Mar 11, 2013 7.733 7.882 7.715 7.733 42,922 -0.05(-0.60%)
Mar 08, 2013 7.974 8.021 7.724 7.780 157,845 -0.13(-1.64%)
Mar 07, 2013 7.761 7.919 7.733 7.909 67,775 +0.17(+2.16%)
Mar 06, 2013 7.752 7.752 7.603 7.743 55,469 -0.01(-0.12%)
Mar 05, 2013 7.761 7.780 7.650 7.752 38,956 +0.02(+0.24%)
Mar 04, 2013 7.650 7.798 7.650 7.733 72,170 +0.07(+0.97%)
Mar 01, 2013 7.492 7.687 7.381 7.659 84,316 -0.03(-0.36%)
Feb 28, 2013 7.585 7.696 7.557 7.687 101,602 +0.06(+0.85%)
Feb 27, 2013 7.483 7.678 7.464 7.622 64,572 +0.11(+1.48%)
Feb 26, 2013 7.529 7.576 7.335 7.511 61,374 +0.04(+0.50%)
Feb 25, 2013 7.743 7.743 7.450 7.474 98,957 -0.20(-2.66%)
Feb 22, 2013 7.696 7.743 7.603 7.678 62,902 +0.04(+0.49%)
Feb 21, 2013 7.501 7.845 7.501 7.641 98,607 +0.14(+1.85%)
Feb 20, 2013 7.863 7.882 7.344 7.501 319,092 -0.37(-4.71%)
Feb 19, 2013 7.520 7.882 7.335 7.872 105,669 +0.33(+4.43%)
Feb 15, 2013 7.446 7.557 7.362 7.539 85,198 +0.15(+2.01%)
Feb 14, 2013 7.390 7.464 7.362 7.390 32,886 -0.04(-0.50%)
Feb 13, 2013 7.492 7.492 7.293 7.427 45,688 -0.11(-1.48%)
Feb 12, 2013 7.455 7.576 7.400 7.539 20,892 +0.08(+1.12%)
Feb 11, 2013 7.427 7.492 7.297 7.455 25,756 +0.00(+0.00%)
Feb 08, 2013 7.474 7.539 7.399 7.455 35,379 -0.03(-0.37%)
Feb 07, 2013 7.474 7.520 7.390 7.483 25,549 -0.02(-0.25%)
Feb 06, 2013 7.594 7.594 7.474 7.501 45,976 -0.09(-1.22%)
Feb 04, 2013 7.631 7.659 7.464 7.594 96,702 -0.03(-0.36%)
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.