COBZ

CoBiz Financial Inc. Historical Stock Prices

$11.29
*  
0.21
1.83%
Get COBZ Alerts
*Delayed - data as of Sep. 23, 2014  -  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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.49  11.54  11.25  11.29 63,858
09/22/2014 11.46 11.57 11.39 11.5 45,276
09/19/2014 11.7 11.78 11.44 11.55 121,737
09/18/2014 11.58 11.83 11.58 11.71 41,761
09/17/2014 11.5 11.6 11.32 11.54 60,969
09/16/2014 11.45 11.53 11.37 11.5 47,178
09/15/2014 11.37 11.52 11.37 11.44 44,987
09/12/2014 11.65 11.66 11.39 11.51 46,482
09/11/2014 11.5 11.66 11.49 11.63 39,856
09/10/2014 11.42 11.55 11.42 11.54 36,339
09/09/2014 11.49 11.49 11.26 11.39 100,176
09/08/2014 11.57 11.7 11.39 11.55 28,349
09/05/2014 11.42 11.57 11.4 11.55 36,084
09/04/2014 11.51 11.55 11.43 11.48 42,368
09/03/2014 11.61 11.61 11.36 11.45 73,722
09/02/2014 11.58 11.63 11.46 11.59 46,994
08/29/2014 11.5 11.61 11.41 11.55 44,572
08/28/2014 11.38 11.57 11.38 11.48 51,506
08/27/2014 11.5 11.51 11.36 11.48 34,219
08/26/2014 11.56 11.57 11.45 11.5 49,890
08/25/2014 11.45 11.61 11.31 11.51 80,559
08/22/2014 11.23 11.43 11.21 11.39 69,865
08/21/2014 11.14 11.26 11.02 11.22 38,588
08/20/2014 11.31 11.31 11.11 11.13 31,050
08/19/2014 11.26 11.37 11.22 11.33 38,564
08/18/2014 11.17 11.31 10.83 11.3 45,370
08/15/2014 11.43 11.43 10.96 11.02 104,796
08/14/2014 11.29 11.3125 11.26 11.29 28,779
08/13/2014 11.2 11.33 11.19 11.3 24,203
08/12/2014 11.29 11.3 11.07 11.12 33,997
08/11/2014 11.41 11.52 11.1 11.38 47,419
08/08/2014 11.29 11.5 11.152 11.38 75,470
08/07/2014 11.34 11.35 11.18 11.3 44,467
08/06/2014 11.11 11.38 10.97 11.27 91,092
08/05/2014 11.18 11.395 11.07 11.19 60,781
08/04/2014 11.31 11.31 11.13 11.27 95,585
08/01/2014 11.38 11.4 11.1505 11.22 171,871
07/31/2014 11.42 11.45 11.29 11.32 70,897
07/30/2014 11.65 11.65 11.5 11.57 107,951
07/29/2014 11.5 11.57 11.46 11.54 56,905
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
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?