COBZ

CoBiz Financial Inc. Historical Stock Prices

$11.54
*  
0.11
0.96%
Get COBZ Alerts
*Delayed - data as of Jul. 29, 2014 15:49 ET  -  Find a broker to begin trading COBZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COBZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:49  11.50  11.57  11.46  11.54 34,165
07/28/2014 11.46 11.46 11.36 11.43 65,015
07/25/2014 11.34 11.48 11.32 11.4 89,678
07/24/2014 11.5 11.67 11.306 11.46 76,874
07/23/2014 11.57 11.615 11.51 11.58 132,975
07/22/2014 11.43 11.54 11.36 11.51 139,772
07/21/2014 11.35 11.45 11.1 11.37 113,236
07/18/2014 11.1 11.475 11.1 11.29 140,643
07/17/2014 11.03 11.035 10.97 11 84,061
07/16/2014 11.09 11.1 11 11.03 61,307
07/15/2014 11.01 11.08 10.94 11.03 87,835
07/14/2014 11.09 11.14 10.95 11.01 47,078
07/11/2014 10.98 11.115 10.78 10.93 71,124
07/10/2014 11 11.03 10.91 10.96 95,458
07/09/2014 11.22 11.22 11.005 11.05 66,424
07/08/2014 11.29 11.31 11.03 11.14 119,604
07/07/2014 11.25 11.32 11.245 11.26 59,190
07/03/2014 11.34 11.4 11.24 11.33 63,218
07/02/2014 11.3 11.45 11.01 11.24 102,172
07/01/2014 10.77 11.42 10.61 11.25 167,578
06/30/2014 10.74 10.83 10.68 10.77 106,558
06/27/2014 10.7 11.04 10.63 10.8 240,844
06/26/2014 10.88 10.88 10.7 10.8 37,104
06/25/2014 10.65 10.976 10.56 10.94 42,434
06/24/2014 10.72 10.9991 10.65 10.75 57,604
06/23/2014 10.8 10.89 10.7 10.77 28,263
06/20/2014 10.84 10.95 10.69 10.81 117,432
06/19/2014 10.82 10.86 10.66 10.75 35,799
06/18/2014 10.79 10.85 10.55 10.83 58,307
06/17/2014 10.71 10.95 10.7 10.76 83,526
06/16/2014 10.69 10.76 10.43 10.75 73,933
06/13/2014 10.83 11.04 10.7 10.75 38,888
06/12/2014 10.72 10.83 10.58 10.77 61,234
06/11/2014 10.81 10.86 10.65 10.76 53,935
06/10/2014 10.97 11.06 10.81 10.95 47,817
06/09/2014 11 11.24 10.79 11.04 79,600
06/06/2014 10.78 11.07 10.74 10.98 86,521
06/05/2014 10.37 10.8 10.224 10.78 100,200
06/04/2014 10.14 10.38 10.11 10.36 93,391
06/03/2014 10.15 10.23 10.05 10.18 98,154
06/02/2014 10.36 10.44 10.12 10.17 82,577
05/30/2014 10.56 10.73 10.28 10.37 50,689
05/29/2014 10.63 10.63 10.47 10.52 23,494
05/28/2014 10.58 10.62 10.425 10.57 30,279
05/27/2014 10.32 10.69 10.32 10.64 76,100
05/23/2014 10.17 10.45 10.17 10.36 52,075
05/22/2014 10.15 10.17 10.06 10.13 44,635
05/21/2014 10.2 10.45 10.05 10.06 83,631
05/20/2014 10.32 10.32 10.05 10.16 105,941
05/19/2014 10.15 10.41 10.15 10.38 29,165
05/16/2014 10.04 10.15 10.03 10.14 56,772
05/15/2014 10.08 10.15 10.03 10.07 80,180
05/14/2014 10.38 10.4 10.06 10.17 140,211
05/13/2014 10.58 10.65 10.37 10.45 95,383
05/12/2014 10.36 10.76 10.36 10.62 65,288
05/09/2014 10 10.39 10 10.34 68,244
05/08/2014 10.06 10.18 10.02 10.05 45,520
05/07/2014 10.03 10.31 9.99 10.11 108,458
05/06/2014 10.04 10.099 9.99 10.04 124,667
05/05/2014 10.01 10.14 9.99 10.04 65,093
05/02/2014 10.12 10.31 10 10.06 70,693
05/01/2014 10 10.15 9.97 10.07 168,649
04/30/2014 10.05 10.59 9.99 10.04 109,729
04/29/2014 10.08 10.162 10.02 10.05 66,931
04/28/2014 10.07 10.21 9.84 9.99 88,019
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?