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, 2008 12.09 13.35 12.09 12.89 221,984 +0.58(+4.68%)
Jan 30, 2008 12.29 12.73 12.20 12.31 148,583 +0.08(+0.66%)
Jan 29, 2008 12.47 12.47 11.99 12.23 139,305 -0.14(-1.17%)
Jan 28, 2008 12.35 12.55 11.87 12.38 181,425 -0.17(-1.36%)
Jan 25, 2008 13.77 14.12 11.94 12.55 224,270 -1.40(-10.02%)
Jan 24, 2008 14.02 14.27 13.85 13.94 89,131 -0.17(-1.21%)
Jan 23, 2008 12.59 14.45 12.22 14.12 258,648 +1.64(+13.15%)
Jan 22, 2008 12.06 13.19 12.06 12.47 245,859 +0.46(+3.83%)
Jan 21, 2008 11.94 12.52 11.78 12.02 67,951 +0.00(+0.00%)
Jan 18, 2008 11.94 12.52 11.78 12.02 67,951 +0.06(+0.53%)
Jan 17, 2008 12.67 12.67 11.95 11.95 46,740 -0.74(-5.82%)
Jan 16, 2008 11.93 13.10 11.93 12.69 88,586 +0.76(+6.34%)
Jan 15, 2008 12.27 12.27 11.78 11.93 33,606 -0.53(-4.27%)
Jan 14, 2008 12.97 12.97 12.02 12.47 47,206 +0.54(+4.53%)
Jan 11, 2008 12.51 13.10 11.93 11.93 59,170 -0.66(-5.23%)
Jan 10, 2008 12.36 12.84 12.21 12.58 81,836 +0.05(+0.43%)
Jan 09, 2008 12.39 12.65 11.83 12.53 175,292 +0.10(+0.80%)
Jan 08, 2008 13.26 13.74 12.42 12.43 120,822 -0.79(-6.00%)
Jan 07, 2008 12.71 13.64 12.56 13.22 86,521 +0.59(+4.71%)
Jan 04, 2008 12.83 13.08 12.20 12.63 117,948 -0.09(-0.71%)
Jan 03, 2008 13.28 13.40 12.68 12.72 50,947 -0.56(-4.21%)
Jan 02, 2008 13.34 13.94 13.18 13.28 113,616 -0.13(-0.94%)
Jan 01, 2008 13.41 13.78 13.18 13.40 64,963 +0.00(+0.00%)
Dec 31, 2007 13.41 13.78 13.18 13.40 64,963 -0.13(-0.93%)
Dec 28, 2007 14.14 14.45 13.53 13.53 52,014 -0.41(-2.91%)
Dec 27, 2007 14.90 14.90 13.94 13.94 61,635 -1.07(-7.15%)
Dec 26, 2007 14.85 15.08 14.21 15.01 73,216 +0.02(+0.12%)
Dec 24, 2007 14.47 14.99 14.30 14.99 65,500 +0.41(+2.84%)
Dec 21, 2007 14.35 14.86 14.21 14.58 241,759 +0.62(+4.46%)
Dec 20, 2007 13.67 14.00 13.13 13.95 83,142 +0.45(+3.34%)
Dec 19, 2007 13.73 13.80 13.35 13.50 112,164 -0.23(-1.71%)
Dec 18, 2007 12.94 14.06 12.89 13.74 120,432 +0.95(+7.40%)
Dec 17, 2007 13.12 13.25 12.79 12.79 57,320 -0.44(-3.34%)
Dec 14, 2007 13.75 13.75 13.06 13.23 144,906 -0.68(-4.92%)
Dec 13, 2007 13.59 13.96 13.31 13.92 42,752 +0.22(+1.58%)
Dec 12, 2007 14.03 14.16 13.46 13.70 67,195 +0.08(+0.60%)
Dec 11, 2007 14.25 14.72 13.61 13.62 66,090 -0.53(-3.76%)
Dec 10, 2007 14.36 14.54 14.10 14.15 48,112 -0.21(-1.44%)
Dec 07, 2007 14.49 14.52 14.24 14.36 35,378 -0.06(-0.44%)
Dec 06, 2007 14.12 14.43 14.12 14.42 105,417 +0.24(+1.72%)
Dec 05, 2007 14.13 14.20 13.65 14.18 76,053 +0.28(+2.01%)
Dec 04, 2007 13.95 14.14 13.82 13.90 46,823 -0.10(-0.71%)
Dec 03, 2007 14.79 14.79 13.99 14.00 36,608 -0.73(-4.96%)
Nov 30, 2007 14.93 14.95 14.45 14.73 92,355 +0.09(+0.62%)
Nov 29, 2007 14.92 15.02 14.44 14.64 35,057 -0.29(-1.93%)
Nov 28, 2007 14.69 15.31 14.49 14.93 97,839 +0.42(+2.92%)
Nov 27, 2007 14.37 14.62 14.20 14.50 64,718 +0.18(+1.26%)
Nov 26, 2007 15.26 15.32 14.25 14.32 67,148 -0.87(-5.70%)
Nov 23, 2007 14.70 15.29 14.70 15.19 35,741 +0.63(+4.33%)
Nov 21, 2007 15.00 15.00 14.39 14.56 114,039 -0.56(-3.70%)
Nov 20, 2007 14.80 15.12 14.48 15.12 58,981 +0.34(+2.32%)
Nov 19, 2007 14.95 14.95 14.48 14.77 122,575 -0.37(-2.44%)
Nov 16, 2007 15.32 15.32 14.77 15.14 153,651 -0.18(-1.18%)
Nov 15, 2007 15.67 15.81 15.15 15.32 108,628 -0.45(-2.86%)
Nov 14, 2007 16.22 16.22 15.63 15.77 140,624 -0.32(-1.96%)
Nov 13, 2007 15.80 16.23 15.67 16.09 165,665 +0.37(+2.35%)
Nov 12, 2007 16.00 16.30 15.71 15.72 159,375 -0.31(-1.91%)
Nov 09, 2007 15.23 16.07 15.11 16.03 126,625 +0.60(+3.92%)
Nov 08, 2007 14.57 15.48 14.57 15.42 101,135 +0.99(+6.87%)
Nov 07, 2007 15.10 15.29 14.36 14.43 134,474 -0.88(-5.77%)
Nov 06, 2007 14.93 15.35 14.67 15.31 100,255 +0.19(+1.25%)
Nov 05, 2007 15.08 15.25 14.87 15.12 89,841 -0.19(-1.24%)
Nov 02, 2007 15.15 15.43 14.60 15.31 100,040 +0.38(+2.53%)
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.