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
2017-12-13 20.32 20.39 19.93 19.95 9,261
2017-12-12 20.52 20.52 20.25 20.25 6,561
2017-12-11 20.44 20.74 20.30 20.31 8,108
2017-12-08 20.46 20.53 20.36 20.48 9,362
2017-12-07 20.74 21.07 20.68 20.73 8,284
2017-12-06 20.98 21.16 20.79 20.79 2,671
2017-12-05 21.16 21.35 20.99 21.00 5,265
2017-12-04 21.77 21.77 21.25 21.25 3,155
2017-12-01 21.12 21.19 20.38 21.05 7,762
2017-11-30 21.68 21.68 21.21 21.28 6,788
2017-11-29 21.35 21.94 21.35 21.66 11,899
2017-11-28 20.63 21.21 20.63 21.21 4,566
2017-11-27 20.71 20.71 20.50 20.54 4,139
2017-11-24 20.60 20.60 20.40 20.40 1,030
2017-11-22 20.69 20.83 20.56 20.58 2,685
2017-11-21 20.74 20.95 20.64 20.65 5,809
2017-11-20 20.48 20.70 20.43 20.70 2,621
2017-11-17 20.15 20.49 20.09 20.48 6,012
2017-11-16 20.09 20.42 20.09 20.35 9,581
2017-11-15 19.91 20.10 19.91 19.97 17,418
2017-11-14 20.19 20.23 20.06 20.11 11,080
2017-11-13 20.01 20.32 19.88 20.27 6,639
2017-11-10 20.00 20.17 19.96 20.17 8,307
2017-11-09 19.65 19.94 19.53 19.94 6,985
2017-11-08 19.88 19.94 19.60 19.91 5,621
2017-11-07 20.40 20.47 20.14 20.18 6,347
2017-11-06 20.18 20.53 20.18 20.45 3,871
2017-11-03 20.42 20.42 20.32 20.33 9,407
2017-11-02 20.08 20.62 20.08 20.51 8,069
2017-11-01 20.57 20.58 20.25 20.32 6,820

» More Cobiz Financial Stock Price History

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