CoBiz Financial Inc. (COBZ)
NASDAQ: COBZ
· Real-Time Price · USD
22.14
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
COBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.00% | 0 |
| Sep 28, 2018 | 22.51 | 22.52 | 22.10 | 22.14 | 22.14 | -1.91% | 5,339,058 |
| Sep 27, 2018 | 22.84 | 22.89 | 22.53 | 22.57 | 22.57 | -1.05% | 308,043 |
| Sep 26, 2018 | 23.18 | 23.18 | 22.78 | 22.81 | 22.81 | -1.43% | 366,947 |
| Sep 25, 2018 | 23.22 | 23.22 | 23.09 | 23.14 | 23.14 | -0.09% | 128,831 |
| Sep 24, 2018 | 23.41 | 23.50 | 23.12 | 23.16 | 23.16 | -1.11% | 224,955 |
| Sep 21, 2018 | 23.42 | 23.50 | 23.34 | 23.42 | 23.42 | -0.04% | 560,441 |
| Sep 20, 2018 | 23.32 | 23.55 | 23.32 | 23.43 | 23.43 | 0.64% | 230,640 |
| Sep 19, 2018 | 23.11 | 23.37 | 23.11 | 23.28 | 23.28 | 0.69% | 242,771 |
| Sep 18, 2018 | 23.09 | 23.22 | 23.03 | 23.12 | 23.12 | 0.09% | 218,516 |
| Sep 17, 2018 | 23.15 | 23.24 | 23.04 | 23.10 | 23.10 | -0.30% | 272,839 |
| Sep 14, 2018 | 23.18 | 23.34 | 23.16 | 23.17 | 23.17 | 0.13% | 290,847 |
| Sep 13, 2018 | 23.28 | 23.28 | 23.03 | 23.14 | 23.14 | 0.30% | 312,634 |
| Sep 12, 2018 | 23.32 | 23.42 | 23.01 | 23.07 | 23.07 | -1.11% | 329,888 |
| Sep 11, 2018 | 23.27 | 23.46 | 23.27 | 23.33 | 23.33 | 0.13% | 246,113 |
| Sep 10, 2018 | 23.47 | 23.47 | 23.26 | 23.30 | 23.30 | -0.38% | 245,747 |
| Sep 7, 2018 | 23.25 | 23.42 | 23.15 | 23.39 | 23.39 | 0.60% | 177,950 |
| Sep 6, 2018 | 23.25 | 23.40 | 23.21 | 23.25 | 23.25 | -0.13% | 146,946 |
| Sep 5, 2018 | 23.24 | 23.32 | 23.03 | 23.28 | 23.28 | 0.47% | 158,729 |
| Sep 4, 2018 | 23.04 | 23.21 | 22.95 | 23.17 | 23.17 | 0.52% | 340,306 |