COBIZ FINANCIAL Historical Stock Price

Below is the stock price history for Cobiz Financial COBZ. Data is recorded each day for the historical open, high, low, close and volume. The Cobiz Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cobiz Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 21.83 22.00 21.79 21.95 26,586
2018-07-18 21.75 21.95 21.72 21.93 49,889
2018-07-17 21.70 21.82 21.66 21.71 37,209
2018-07-16 21.68 21.79 21.57 21.69 78,113
2018-07-13 21.56 21.81 21.48 21.61 35,914
2018-07-12 21.70 21.70 21.39 21.54 44,647
2018-07-11 21.65 21.87 21.65 21.70 83,076
2018-07-10 22.05 22.05 21.58 21.70 46,933
2018-07-09 21.75 22.00 21.75 21.92 78,948
2018-07-06 21.57 21.84 21.57 21.69 69,025
2018-07-05 21.35 21.68 21.35 21.68 68,180
2018-07-03 21.35 21.48 21.35 21.35 10,777
2018-07-02 21.53 21.53 21.27 21.34 44,630
2018-06-29 21.60 21.68 21.41 21.51 64,411
2018-06-28 21.40 21.51 21.26 21.47 68,184
2018-06-27 21.57 21.62 21.21 21.21 89,400
2018-06-26 21.81 21.82 21.65 21.65 66,956
2018-06-25 21.81 21.95 21.72 21.80 77,494
2018-06-22 22.01 22.14 21.70 21.89 104,701
2018-06-21 22.13 22.13 21.90 21.91 48,690
2018-06-20 22.01 22.17 22.01 22.08 71,534
2018-06-19 21.82 22.09 21.82 21.98 154,221
2018-06-18 22.21 22.28 21.86 21.89 91,193
2018-06-15 21.76 22.25 21.74 22.14 8,618
2018-06-14 21.85 22.02 21.71 21.98 2,764
2018-06-13 22.00 22.29 21.86 22.08 6,049
2018-06-12 22.41 22.47 22.06 22.10 7,256
2018-06-11 22.86 22.89 22.38 22.49 2,111
2018-06-08 23.06 23.14 22.94 22.94 7,698
2018-06-07 23.40 23.49 23.12 23.12 12,460

» More Cobiz Financial Stock Price History

To see other companies like Cobiz Financial (COBZ), view our stock market today for news, and other data.