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, 2006 18.74 18.87 18.52 18.81 92,531 +0.20(+1.07%)
May 30, 2006 19.15 19.51 18.59 18.61 61,796 -0.87(-4.49%)
May 26, 2006 18.93 19.55 18.93 19.49 86,233 +0.42(+2.22%)
May 25, 2006 18.73 19.06 18.60 19.06 56,408 +0.59(+3.17%)
May 24, 2006 18.22 18.55 17.83 18.48 20,785 +0.22(+1.18%)
May 23, 2006 18.47 18.79 18.26 18.26 65,465 -0.08(-0.44%)
May 22, 2006 18.05 18.50 17.78 18.34 54,581 +0.06(+0.35%)
May 19, 2006 17.71 18.36 17.62 18.28 27,249 +0.41(+2.27%)
May 18, 2006 17.91 18.01 17.65 17.87 33,430 +0.13(+0.71%)
May 17, 2006 17.67 17.93 17.59 17.75 19,030 -0.08(-0.45%)
May 16, 2006 17.90 18.11 17.79 17.83 12,109 +0.08(+0.46%)
May 15, 2006 17.58 18.00 17.32 17.75 55,537 +0.13(+0.72%)
May 12, 2006 18.06 18.06 17.62 17.62 62,581 -0.41(-2.25%)
May 11, 2006 18.47 18.67 17.93 18.03 35,610 -0.34(-1.86%)
May 10, 2006 18.35 18.69 18.08 18.37 70,112 +0.14(+0.79%)
May 09, 2006 18.03 18.66 18.03 18.23 32,129 +0.17(+0.95%)
May 08, 2006 17.90 18.07 17.89 18.05 52,901 +0.06(+0.35%)
May 05, 2006 18.03 18.07 17.89 17.99 17,535 +0.07(+0.40%)
May 04, 2006 17.95 18.03 17.72 17.92 36,554 -0.11(-0.60%)
May 03, 2006 18.12 18.12 17.87 18.03 41,727 -0.09(-0.50%)
May 02, 2006 17.80 18.14 17.60 18.12 87,065 +0.35(+1.98%)
May 01, 2006 17.80 17.80 17.58 17.77 50,913 -0.01(-0.05%)
Apr 28, 2006 17.58 17.80 17.37 17.77 50,257 +0.15(+0.87%)
Apr 27, 2006 17.67 17.86 17.50 17.62 96,043 -0.15(-0.86%)
Apr 26, 2006 17.87 18.03 17.70 17.77 106,594 -0.19(-1.05%)
Apr 25, 2006 18.44 18.44 17.89 17.96 44,118 -0.43(-2.35%)
Apr 24, 2006 18.50 18.57 18.34 18.40 84,506 -0.26(-1.40%)
Apr 21, 2006 19.50 19.50 18.29 18.66 155,064 -0.27(-1.43%)
Apr 20, 2006 19.28 19.28 18.66 18.93 49,875 -0.27(-1.41%)
Apr 19, 2006 18.93 19.20 18.67 19.20 39,583 +0.27(+1.43%)
Apr 18, 2006 18.56 18.94 18.56 18.93 35,549 +0.45(+2.44%)
Apr 17, 2006 18.41 18.61 18.12 18.48 30,249 +0.19(+1.04%)
Apr 13, 2006 18.03 18.29 17.81 18.29 24,095 +0.34(+1.91%)
Apr 12, 2006 18.04 18.15 17.86 17.95 101,795 -0.09(-0.50%)
Apr 11, 2006 18.50 18.69 18.04 18.04 40,101 -0.55(-2.96%)
Apr 10, 2006 18.93 19.14 18.52 18.59 43,214 -0.30(-1.57%)
Apr 07, 2006 18.93 19.16 18.82 18.88 118,276 +0.00(+0.00%)
Apr 06, 2006 18.57 18.88 18.57 18.88 25,221 +0.17(+0.91%)
Apr 05, 2006 18.35 18.71 18.17 18.71 21,043 +0.51(+2.82%)
Apr 04, 2006 18.39 18.43 18.15 18.20 9,223 -0.23(-1.27%)
Apr 03, 2006 18.65 18.65 18.09 18.43 21,521 -0.14(-0.73%)
Mar 31, 2006 18.42 18.61 18.05 18.57 68,742 +0.28(+1.53%)
Mar 30, 2006 18.76 18.87 18.10 18.29 36,642 -0.44(-2.36%)
Mar 29, 2006 18.69 18.84 18.48 18.73 32,073 +0.00(+0.00%)
Mar 28, 2006 18.39 18.81 18.33 18.73 65,179 +0.30(+1.61%)
Mar 27, 2006 18.53 18.53 18.13 18.43 45,913 +0.00(+0.00%)
Mar 24, 2006 18.12 18.53 18.11 18.43 38,928 +0.23(+1.24%)
Mar 23, 2006 18.12 18.23 17.65 18.21 42,158 +0.19(+1.05%)
Mar 22, 2006 17.87 18.02 17.60 18.02 26,626 +0.21(+1.16%)
Mar 21, 2006 18.17 18.17 17.80 17.81 51,743 -0.35(-1.94%)
Mar 20, 2006 18.40 18.43 18.02 18.16 34,122 -0.15(-0.84%)
Mar 17, 2006 18.51 18.51 18.25 18.32 245,936 -0.16(-0.88%)
Mar 16, 2006 18.48 18.48 18.14 18.48 104,227 +0.16(+0.89%)
Mar 15, 2006 18.22 18.48 18.11 18.32 94,210 +0.06(+0.35%)
Mar 14, 2006 18.11 18.42 17.87 18.25 64,160 +0.25(+1.40%)
Mar 13, 2006 17.97 18.43 17.86 18.00 166,113 +0.09(+0.50%)
Mar 10, 2006 17.81 17.91 17.77 17.91 21,391 +0.15(+0.86%)
Mar 09, 2006 17.68 17.91 17.62 17.76 143,858 -0.02(-0.10%)
Mar 08, 2006 17.22 17.77 17.13 17.77 168,186 +0.64(+3.73%)
Mar 07, 2006 17.32 17.38 17.13 17.14 11,024 -0.24(-1.40%)
Mar 06, 2006 17.50 17.50 17.22 17.38 17,771 -0.03(-0.16%)
Mar 03, 2006 17.30 17.51 17.14 17.41 24,414 +0.13(+0.73%)
Mar 02, 2006 17.24 17.54 17.12 17.28 13,838 -0.11(-0.62%)
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.