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 (%)
May 31, 2005 16.08 16.22 16.04 16.21 28,522 +0.19(+1.18%)
May 27, 2005 15.77 16.21 15.63 16.02 25,945 +0.41(+2.66%)
May 26, 2005 16.08 16.08 15.41 15.60 22,367 -0.18(-1.14%)
May 25, 2005 15.90 16.13 15.68 15.78 14,241 -0.14(-0.91%)
May 24, 2005 15.90 15.97 15.72 15.93 46,928 +0.23(+1.43%)
May 23, 2005 15.70 15.82 15.55 15.70 9,571 -0.06(-0.40%)
May 20, 2005 16.39 16.39 15.67 15.76 15,328 -0.47(-2.89%)
May 19, 2005 16.77 16.77 15.97 16.23 21,628 -0.38(-2.28%)
May 18, 2005 16.12 17.04 16.11 16.61 32,284 +0.63(+3.95%)
May 17, 2005 15.55 16.04 15.55 15.98 15,929 +0.27(+1.69%)
May 16, 2005 15.49 15.74 15.35 15.72 31,494 +0.22(+1.43%)
May 13, 2005 15.95 15.95 15.27 15.49 28,155 -0.15(-0.98%)
May 12, 2005 15.39 15.79 15.39 15.65 36,594 +0.10(+0.64%)
May 11, 2005 15.50 15.55 15.33 15.55 7,622 +0.12(+0.76%)
May 10, 2005 15.42 15.50 15.34 15.43 38,095 -0.25(-1.61%)
May 09, 2005 15.57 15.78 15.36 15.68 22,321 +0.08(+0.52%)
May 06, 2005 15.50 15.78 15.43 15.60 18,285 -0.10(-0.63%)
May 05, 2005 15.75 15.94 15.53 15.70 31,320 -0.18(-1.14%)
May 04, 2005 15.68 15.88 15.39 15.88 41,775 +0.46(+2.98%)
May 03, 2005 15.27 15.67 15.23 15.42 80,348 +0.14(+0.88%)
May 02, 2005 15.09 15.32 15.09 15.29 64,828 +0.14(+0.95%)
Apr 29, 2005 15.28 15.41 14.96 15.14 29,859 +0.00(+0.00%)
Apr 28, 2005 15.83 15.83 15.14 15.14 41,239 -0.80(-5.03%)
Apr 27, 2005 15.55 16.01 15.23 15.95 29,306 +0.43(+2.79%)
Apr 26, 2005 15.64 16.04 15.51 15.51 32,826 -0.37(-2.33%)
Apr 25, 2005 15.95 15.95 15.51 15.88 31,456 -0.02(-0.11%)
Apr 22, 2005 15.82 15.90 15.32 15.90 53,688 +0.08(+0.51%)
Apr 21, 2005 15.45 15.92 15.45 15.82 33,090 +0.38(+2.45%)
Apr 20, 2005 15.62 15.68 15.32 15.44 42,756 -0.46(-2.89%)
Apr 19, 2005 16.04 16.04 15.23 15.90 85,805 +0.14(+0.86%)
Apr 18, 2005 15.33 15.97 15.32 15.76 55,598 +0.35(+2.28%)
Apr 15, 2005 16.06 16.06 14.83 15.41 177,345 -0.54(-3.39%)
Apr 14, 2005 16.22 16.26 15.95 15.95 197,043 -0.32(-1.94%)
Apr 13, 2005 16.52 16.53 16.22 16.27 32,736 -0.25(-1.53%)
Apr 12, 2005 16.28 16.67 15.56 16.52 95,239 +0.21(+1.27%)
Apr 11, 2005 16.67 16.67 16.31 16.31 27,572 -0.50(-2.95%)
Apr 08, 2005 17.06 17.15 16.77 16.81 21,817 -0.42(-2.46%)
Apr 07, 2005 17.40 17.40 16.94 17.23 12,116 +0.08(+0.47%)
Apr 06, 2005 17.34 17.34 16.87 17.15 24,171 +0.01(+0.05%)
Apr 05, 2005 16.91 17.19 16.76 17.14 25,414 +0.00(+0.00%)
Apr 04, 2005 17.08 17.26 16.82 17.14 26,598 +0.31(+1.82%)
Apr 01, 2005 17.54 17.54 16.82 16.84 42,319 -0.63(-3.61%)
Mar 31, 2005 17.24 17.50 17.23 17.47 45,325 +0.05(+0.31%)
Mar 30, 2005 16.87 17.54 16.87 17.41 36,597 +0.47(+2.77%)
Mar 29, 2005 17.63 17.71 16.59 16.95 75,867 -0.76(-4.28%)
Mar 28, 2005 17.71 17.76 17.63 17.70 20,174 +0.13(+0.72%)
Mar 24, 2005 17.85 17.85 17.57 17.58 14,429 -0.08(-0.46%)
Mar 23, 2005 17.77 17.80 17.49 17.66 42,759 +0.07(+0.41%)
Mar 22, 2005 17.94 17.96 17.53 17.59 44,784 -0.22(-1.22%)
Mar 21, 2005 17.42 17.85 17.40 17.80 32,803 +0.26(+1.49%)
Mar 18, 2005 17.98 17.98 17.54 17.54 89,116 -0.23(-1.27%)
Mar 17, 2005 17.44 17.82 17.44 17.77 49,853 -0.00(-0.03%)
Mar 16, 2005 17.58 17.80 17.44 17.77 81,589 +0.04(+0.23%)
Mar 15, 2005 17.55 17.85 17.31 17.73 78,811 +0.06(+0.36%)
Mar 14, 2005 17.95 17.95 17.44 17.67 59,970 -0.20(-1.11%)
Mar 11, 2005 17.94 17.94 17.80 17.87 64,026 -0.05(-0.30%)
Mar 10, 2005 18.29 18.29 17.85 17.92 35,661 -0.23(-1.29%)
Mar 09, 2005 18.25 18.30 17.89 18.15 66,505 +0.05(+0.30%)
Mar 08, 2005 17.94 18.21 17.93 18.10 76,374 +0.12(+0.65%)
Mar 07, 2005 17.94 18.03 17.94 17.98 21,815 +0.02(+0.10%)
Mar 04, 2005 17.94 18.03 17.94 17.96 58,035 +0.02(+0.10%)
Mar 03, 2005 17.93 18.03 17.87 17.95 142,487 +0.08(+0.45%)
Mar 02, 2005 17.96 17.98 17.80 17.87 22,544 -0.10(-0.55%)
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.