COBZ

CoBiz Financial Inc. Historical Stock Prices

$11.79
*  
0.26
2.16%
Get COBZ Alerts
*Delayed - data as of May 22, 2015 12:10 ET  -  Find a broker to begin trading COBZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COBZ Real Time
 
 
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: 1 Year, From 21-MAY-2014 TO 21-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.
12:10  12.07  12.07  11.68  11.79 13,022
05/21/2015 12.12 12.15 11.941 12.05 40,815
05/20/2015 12.16 12.17 11.88 12.1 40,619
05/19/2015 11.97 12.11 11.77 12.11 58,964
05/18/2015 11.67 11.91 11.408 11.86 36,339
05/15/2015 11.8 11.89 11.56 11.73 50,713
05/14/2015 11.75 11.94 11.735 11.86 58,001
05/13/2015 11.74 11.75 11.5301 11.73 92,846
05/12/2015 11.76 11.89 11.58 11.75 102,408
05/11/2015 11.63 11.81 11.63 11.81 69,325
05/08/2015 11.77 11.77 11.55 11.68 39,552
05/07/2015 11.62 11.73 11.6 11.69 40,792
05/06/2015 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
02/04/2015 11.63 11.77 11.34 11.4 58,823
02/03/2015 11.43 11.705 11.43 11.65 63,957
02/02/2015 10.96 11.55 10.89 11.41 87,305
01/30/2015 11.25 11.5 10.88 10.9 96,189
01/29/2015 11.19 11.42 10.96 11.38 77,498
01/28/2015 11.67 11.67 11.13 11.24 84,622
01/27/2015 11.53 11.63 11.28 11.63 134,070
01/26/2015 12.03 12.03 11.51 11.66 69,000
01/23/2015 12.15 12.95 11.735 12 100,426
01/22/2015 11.57 12.29 11.48 12.25 93,137
01/21/2015 11.54 11.61 11.21 11.46 205,896
01/20/2015 11.9 11.97 11.5 11.55 53,280
01/16/2015 11.55 11.92 11.55 11.88 55,479
01/15/2015 11.84 11.84 11.375 11.6 124,912
01/14/2015 11.8 12.04 11.75 11.86 41,582
01/13/2015 11.87 12.05 11.62 11.96 82,172
01/12/2015 12.03 12.18 11.74 11.74 51,296
01/09/2015 12.42 12.42 12.03 12.07 32,204
01/08/2015 12.36 12.48 12.25 12.45 61,664
01/07/2015 12.45 12.54 12.12 12.23 58,197
01/06/2015 12.83 12.83 12.27 12.38 55,852
01/05/2015 12.85 13 12.61 12.8 46,471
01/02/2015 13.23 13.23 12.81 12.95 41,598
12/31/2014 13.26 13.34 13.11 13.13 51,019
12/30/2014 13.23 13.35 13.11 13.18 33,841
12/29/2014 13.36 13.6 13.25 13.3 83,674
12/26/2014 13.14 13.36 13.05 13.34 28,404
12/24/2014 13.14 13.22 12.88 13.14 26,997
12/23/2014 13.09 13.23 13.07 13.13 48,285
12/22/2014 13.09 13.105 12.88 13.02 45,000
12/19/2014 12.85 13.11 12.69 13.08 169,351
12/18/2014 12.94 12.97 12.71 12.93 66,282
12/17/2014 12.44 13 12.34 12.79 100,342
12/16/2014 12.18 12.54 12.15 12.44 130,554
12/15/2014 12.16 12.41 12.03 12.25 172,411
12/12/2014 11.96 12.32 11.96 12.16 181,570
12/11/2014 12.14 12.42 12.1 12.15 134,663
12/10/2014 12.35 12.4 12.04 12.04 116,121
12/09/2014 12 12.44 11.88 12.43 72,195
12/08/2014 11.95 12.3 11.95 12.15 74,094
12/05/2014 11.44 12.05 11.44 12 176,335
12/04/2014 11.37 11.61 11.37 11.45 63,366
12/03/2014 11.41 11.56 11.34 11.41 81,709
12/02/2014 11.17 11.57 11.17 11.44 92,507
12/01/2014 11.49 11.54 11.145 11.17 131,817
11/28/2014 11.82 11.93 11.47 11.48 24,466
11/26/2014 11.82 11.92 11.72 11.84 17,331
11/25/2014 11.91 12.02 11.78 11.84 65,788
11/24/2014 11.74 11.92 11.74 11.85 46,404
11/21/2014 11.71 11.8 11.6 11.75 68,245
11/20/2014 11.46 11.6 11.39 11.55 59,480
11/19/2014 11.85 11.85 11.37 11.55 80,307
11/18/2014 11.91 12 11.85 11.9 98,039
11/17/2014 12.09 12.365 11.82 11.9 65,046
11/14/2014 12.38 12.45 12.16 12.17 45,051
11/13/2014 12.55 12.6 12.33 12.33 96,518
11/12/2014 12.24 12.63 12.1 12.63 60,552
11/11/2014 12.25 12.38 12.15 12.32 41,857
11/10/2014 12.14 12.25 12.08 12.25 31,049
11/07/2014 12.3 12.3675 12.06 12.2 37,361
11/06/2014 12.05 12.36 12.05 12.34 28,807
11/05/2014 12.13 12.2725 12.07 12.09 40,781
11/04/2014 11.89 12.09 11.89 12.06 28,954
11/03/2014 12.09 12.2 11.6036 11.97 111,303
10/31/2014 12.18 12.18 11.88 12.02 97,047
10/30/2014 11.74 11.93 11.74 11.93 69,633
10/29/2014 11.83 11.85 11.66 11.8 63,104
10/28/2014 11.53 11.86 11.5001 11.85 93,370
10/27/2014 11.35 11.56 11.12 11.5 56,579
10/24/2014 11.37 11.47 11.25 11.4 58,611
10/23/2014 11.42 11.53 11.21 11.32 120,867
10/22/2014 11.53 11.53 11.32 11.38 48,390
10/21/2014 11.45 11.55 11.36 11.53 64,758
10/20/2014 11.27 11.43 11.22 11.43 98,295
10/17/2014 11.75 11.75 11.15 11.27 103,086
10/16/2014 11.15 11.523 11.15 11.46 108,794
10/15/2014 11.34 11.46 11.2 11.4 123,635
10/14/2014 11.64 11.64 11.4 11.48 103,091
10/13/2014 11.26 11.63 11.25 11.5 65,379
10/10/2014 11.19 11.48 11.05 11.25 55,505
10/09/2014 11.71 11.71 11.25 11.25 50,364
10/08/2014 11.36 11.8 11.36 11.7 94,878
10/07/2014 11.4 11.61 11.38 11.41 70,933
10/06/2014 11.72 11.72 11.51 11.51 62,244
10/03/2014 11.66 11.8 11.64 11.73 66,920
10/02/2014 11.36 11.53 11.36 11.51 134,317
10/01/2014 11.2 11.39 11.07 11.35 142,129
09/30/2014 11.27 11.37 11.16 11.18 123,192
09/29/2014 11.25 11.34 11.22 11.27 67,348
09/26/2014 11.17 11.31 11.075 11.28 67,223
09/25/2014 11.31 11.41 11.11 11.17 62,572
09/24/2014 11.35 11.38 11.23 11.37 40,442
09/23/2014 11.49 11.54 11.25 11.29 63,958
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
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
*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?