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 (%)
Jan 31, 2005 18.48 18.48 18.21 18.37 58,419 +0.12(+0.64%)
Jan 28, 2005 18.12 18.26 17.88 18.25 35,399 -0.03(-0.15%)
Jan 27, 2005 18.70 18.70 18.25 18.28 23,347 -0.38(-2.03%)
Jan 26, 2005 18.16 18.69 18.14 18.66 33,879 +0.39(+2.12%)
Jan 25, 2005 18.66 18.66 18.23 18.27 32,693 -0.12(-0.64%)
Jan 24, 2005 18.80 18.87 18.21 18.39 67,247 -0.04(-0.20%)
Jan 21, 2005 19.07 19.26 18.40 18.42 132,732 -0.28(-1.49%)
Jan 20, 2005 19.55 19.55 18.69 18.70 96,357 -0.64(-3.31%)
Jan 19, 2005 19.46 19.61 19.13 19.34 64,983 -0.02(-0.09%)
Jan 18, 2005 19.20 19.62 18.87 19.36 82,601 +0.43(+2.29%)
Jan 14, 2005 19.11 19.32 18.82 18.93 51,502 -0.15(-0.80%)
Jan 13, 2005 19.69 19.69 18.94 19.08 125,073 -0.59(-3.02%)
Jan 12, 2005 19.83 19.88 19.40 19.68 106,246 +0.12(+0.60%)
Jan 11, 2005 17.83 19.74 17.55 19.56 297,438 +1.69(+9.43%)
Jan 10, 2005 17.22 18.30 16.78 17.87 105,244 +0.70(+4.09%)
Jan 07, 2005 18.13 18.14 16.96 17.17 201,030 -0.92(-5.08%)
Jan 06, 2005 18.05 18.16 18.04 18.09 28,454 -0.08(-0.45%)
Jan 05, 2005 18.71 18.99 18.17 18.17 37,640 -0.83(-4.36%)
Jan 04, 2005 19.29 19.29 18.90 19.00 52,326 +0.08(+0.43%)
Jan 03, 2005 18.50 19.37 18.29 18.92 106,551 +0.62(+3.40%)
Dec 31, 2004 18.14 18.41 18.04 18.30 22,743 +0.17(+0.94%)
Dec 30, 2004 18.05 18.38 18.03 18.13 17,972 -0.03(-0.15%)
Dec 29, 2004 18.03 18.21 17.96 18.15 13,535 -0.04(-0.20%)
Dec 28, 2004 18.03 18.19 17.99 18.19 22,521 +0.24(+1.36%)
Dec 27, 2004 18.03 18.07 17.83 17.95 17,085 +0.00(+0.00%)
Dec 23, 2004 17.82 18.07 17.82 17.95 18,860 -0.02(-0.10%)
Dec 22, 2004 18.05 18.19 17.81 17.96 30,287 -0.23(-1.29%)
Dec 21, 2004 17.93 18.20 17.85 18.20 17,639 +0.27(+1.51%)
Dec 20, 2004 18.13 18.23 17.93 17.93 23,076 -0.04(-0.25%)
Dec 17, 2004 17.98 18.30 17.93 17.97 27,624 -0.05(-0.30%)
Dec 16, 2004 18.39 18.43 17.98 18.03 21,633 -0.39(-2.10%)
Dec 15, 2004 18.23 18.49 18.23 18.41 29,066 +0.08(+0.44%)
Dec 14, 2004 18.39 18.39 18.26 18.33 27,070 +0.20(+1.09%)
Dec 13, 2004 17.97 18.25 17.89 18.14 46,928 -0.02(-0.10%)
Dec 10, 2004 18.52 18.52 17.94 18.15 35,279 +0.05(+0.25%)
Dec 09, 2004 18.10 18.32 17.87 18.11 29,510 +0.23(+1.26%)
Dec 08, 2004 18.09 18.09 17.77 17.88 39,717 -0.03(-0.15%)
Dec 07, 2004 18.73 18.73 17.90 17.91 43,489 -0.59(-3.17%)
Dec 06, 2004 19.14 19.14 18.27 18.50 53,918 -0.40(-2.10%)
Dec 03, 2004 20.03 20.03 18.52 18.89 94,523 -1.18(-5.88%)
Dec 02, 2004 19.99 20.22 19.88 20.07 18,527 +0.08(+0.41%)
Dec 01, 2004 19.83 20.19 19.83 19.99 55,027 +0.23(+1.19%)
Nov 30, 2004 19.66 19.83 19.25 19.76 48,592 +0.14(+0.69%)
Nov 29, 2004 19.30 19.73 18.84 19.62 36,056 +0.54(+2.83%)
Nov 26, 2004 19.29 19.29 19.05 19.08 7,100 -0.07(-0.38%)
Nov 24, 2004 18.93 19.28 18.88 19.15 24,851 +0.07(+0.38%)
Nov 23, 2004 18.89 19.14 18.67 19.08 34,059 +0.41(+2.17%)
Nov 22, 2004 18.48 18.78 18.07 18.68 64,235 +0.56(+3.08%)
Nov 19, 2004 18.02 18.23 17.98 18.12 73,222 -0.05(-0.25%)
Nov 18, 2004 18.03 18.24 18.03 18.16 48,814 +0.14(+0.75%)
Nov 17, 2004 17.95 18.21 17.87 18.03 27,846 +0.19(+1.06%)
Nov 16, 2004 18.03 18.03 17.83 17.84 43,378 -0.19(-1.05%)
Nov 15, 2004 17.93 18.06 17.87 18.03 66,787 +0.05(+0.25%)
Nov 12, 2004 17.80 18.30 17.74 17.98 41,159 +0.27(+1.53%)
Nov 11, 2004 18.07 18.07 17.25 17.71 44,820 -0.10(-0.56%)
Nov 10, 2004 18.07 18.12 17.76 17.81 61,795 -0.26(-1.45%)
Nov 09, 2004 18.20 18.35 18.00 18.07 99,848 -0.41(-2.20%)
Nov 08, 2004 19.20 19.20 18.31 18.48 129,802 -0.68(-3.53%)
Nov 05, 2004 19.38 19.51 18.84 19.15 57,801 -0.07(-0.38%)
Nov 04, 2004 18.93 19.24 18.81 19.23 45,486 +0.25(+1.33%)
Nov 03, 2004 18.56 18.97 18.43 18.97 106,837 +0.73(+4.00%)
Nov 02, 2004 18.12 18.50 18.00 18.24 77,105 +0.20(+1.10%)
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.