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
2018-09-28 22.24 22.31 22.11 22.17 243,598
2018-09-27 22.80 22.88 22.55 22.57 36,748
2018-09-26 23.02 23.08 22.81 22.81 26,325
2018-09-25 23.21 23.21 23.11 23.13 16,937
2018-09-24 23.27 23.27 23.13 23.13 22,519
2018-09-21 23.43 23.47 23.34 23.43 33,315
2018-09-20 23.46 23.54 23.35 23.43 40,618
2018-09-19 23.33 23.33 23.22 23.26 52,575
2018-09-18 23.08 23.21 23.06 23.13 35,062
2018-09-17 23.19 23.21 23.05 23.09 43,282
2018-09-14 23.23 23.33 23.165 23.165 57,686
2018-09-13 23.20 23.22 23.05 23.13 51,921
2018-09-12 23.30 23.30 23.01 23.09 50,931
2018-09-11 23.31 23.46 23.30 23.33 37,567
2018-09-10 23.44 23.46 23.28 23.31 24,559
2018-09-07 23.20 23.41 23.19 23.38 32,678
2018-09-06 23.22 23.39 23.215 23.26 29,011
2018-09-05 23.28 23.30 23.22 23.23 26,412
2018-09-04 23.01 23.20 22.96 23.18 52,749
2018-08-31 22.91 23.06 22.87 23.04 48,832
2018-08-30 22.94 22.99 22.89 22.94 36,302
2018-08-29 22.87 22.99 22.87 22.96 53,129
2018-08-28 23.09 23.09 22.80 22.91 50,638
2018-08-27 22.98 22.99 22.89 22.90 30,942
2018-08-24 22.99 23.03 22.845 22.91 18,264
2018-08-23 23.03 23.03 22.67 22.90 75,011
2018-08-22 22.68 22.74 22.60 22.71 32,424
2018-08-21 22.41 22.77 22.41 22.68 42,452
2018-08-20 22.48 22.52 22.33 22.43 36,211
2018-08-17 22.29 22.42 22.29 22.41 32,263

» More Cobiz Financial Stock Price History

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