COBZ

CoBiz Financial Inc. Historical Stock Prices

$11.63
*  
0.02
0.17%
Get COBZ Alerts
*Delayed - data as of May 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.61  11.65  11.54  11.63 63,370
05/05/2015 11.62 11.78 11.5 11.61 70,353
05/04/2015 11.76 11.81 11.315 11.7 54,585
05/01/2015 12.02 12.15 11.63 11.69 61,964
04/30/2015 12.43 12.43 11.97 12.01 118,433
04/29/2015 12.5 12.54 12.405 12.45 73,709
04/28/2015 12.41 12.6 12.294 12.51 70,461
04/27/2015 12.2 12.57 12.1 12.36 109,935
04/24/2015 11.96 12.19 11.9 12.17 44,140
04/23/2015 11.98 12.05 11.83 12 313,884
04/22/2015 12.36 12.36 12.02 12.04 27,952
04/21/2015 12.28 12.36 12.15 12.36 17,978
04/20/2015 12.11 12.35 12 12.29 41,087
04/17/2015 12.17 12.326 11.99 12.11 71,542
04/16/2015 12.29 12.39 12.15 12.25 15,331
04/15/2015 12.18 12.41 12.1 12.37 25,357
04/14/2015 12.22 12.3 12.16 12.18 24,976
04/13/2015 12.12 12.29 12.12 12.25 28,821
04/10/2015 12.2 12.24 12 12.15 87,316
04/09/2015 12.2 12.27 11.96 12.1 44,261
04/08/2015 11.98 12.27 11.98 12.2 42,609
04/07/2015 12.24 12.47 11.94 12.04 171,112
04/06/2015 12.11 12.33 12.03 12.21 23,517
04/02/2015 12.19 12.39 12.17 12.23 44,370
04/01/2015 12.07 12.42 12.07 12.24 207,290
03/31/2015 12.28 12.37 12.23 12.32 29,128
03/30/2015 12.13 12.38 12.1 12.36 91,256
03/27/2015 12.06 12.12 11.89 12.12 54,615
03/26/2015 11.9 12.13 11.86 12.09 40,189
03/25/2015 12.3 12.32 11.94 11.97 48,666
03/24/2015 12.22 12.4 12.14 12.3 64,776
03/23/2015 12.12 12.3 12.09 12.26 66,360
03/20/2015 11.99 12.31 11.88 12.2 129,834
03/19/2015 11.91 12.01 11.72 11.9 56,278
03/18/2015 12.19 12.19 11.91 12.02 82,124
03/17/2015 12.04 12.15 11.9 12.1 49,428
03/16/2015 12.05 12.16 11.95 12.11 92,063
03/13/2015 12.13 12.19 11.78 12.03 42,334
03/12/2015 11.6 12.11 11.6 12.07 92,283
03/11/2015 11.52 11.64 11.44 11.54 108,238
03/10/2015 11.5 11.73 11.45 11.53 83,939
03/09/2015 11.57 11.66 11.47 11.53 45,865
03/06/2015 11.2 11.675 11.2 11.5 90,034
03/05/2015 11.21 11.41 11.1 11.32 28,492
03/04/2015 11.28 11.29 11.17 11.2 65,867
03/03/2015 11.31 11.46 11.255 11.36 21,157
03/02/2015 11.36 11.51 11.185 11.34 42,895
02/27/2015 11.32 11.44 11.27 11.29 74,008
02/26/2015 11.23 11.45 11.18 11.37 27,463
02/25/2015 11.45 11.45 11.16 11.27 29,513
02/24/2015 11.57 11.57 11.23 11.34 56,109
02/23/2015 11.32 11.374 11.145 11.28 40,969
02/20/2015 11.54 11.54 11.22 11.4 73,311
02/19/2015 11.54 11.61 11.41 11.58 14,229
02/18/2015 11.61 11.72 11.5 11.55 71,542
02/17/2015 11.67 11.76 11.59 11.65 24,545
02/13/2015 11.68 11.75 11.47 11.71 97,897
02/12/2015 11.62 11.76 11.54 11.72 29,107
02/11/2015 11.7 11.79 11.36 11.57 42,434
02/10/2015 11.88 11.91 11.66 11.76 51,836
02/09/2015 11.92 12.02 11.71 11.83 114,912
02/06/2015 11.67 12.005 11.63 11.9 72,140
02/05/2015 11.49 11.71 11.41 11.62 34,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?