Dark

COBZ
Cobiz Financial Inc
stock NASDAQ

Inactive

Sep 28, 2018

22.14USD-1.905%(-0.43)5,339,058

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-09-28	22.5100	22.5200	22.1000	22.1400	-1.905%	5,339,058	0.000%
2018-09-27	22.8400	22.8900	22.5300	22.5700	-1.052%	308,043	-1.905%
2018-09-26	23.1800	23.1800	22.7800	22.8100	-1.426%	366,947	-2.937%
2018-09-25	23.2200	23.2200	23.0900	23.1400	-0.086%	128,831	-4.322%
2018-09-24	23.4100	23.5000	23.1170	23.1600	-1.110%	224,955	-4.404%
2018-09-21	23.4200	23.5000	23.3400	23.4200	-0.043%	560,441	-5.465%
2018-09-20	23.3200	23.5500	23.3200	23.4300	+0.644%	230,640	-5.506%
2018-09-19	23.1100	23.3700	23.1100	23.2800	+0.692%	242,771	-4.897%
2018-09-18	23.0900	23.2200	23.0300	23.1200	+0.087%	218,516	-4.239%
2018-09-17	23.1500	23.2400	23.0400	23.1000	-0.302%	272,839	-4.156%
2018-09-14	23.1800	23.3400	23.1600	23.1700	+0.130%	290,847	-4.445%
2018-09-13	23.2800	23.2800	23.0300	23.1400	+0.303%	312,634	-4.322%
2018-09-12	23.3200	23.4200	23.0100	23.0700	-1.114%	329,888	-4.031%
2018-09-11	23.2700	23.4600	23.2700	23.3300	+0.129%	246,113	-5.101%
2018-09-10	23.4700	23.4700	23.2650	23.3000	-0.385%	245,747	-4.979%
2018-09-07	23.2500	23.4200	23.1500	23.3900	+0.602%	177,950	-5.344%
2018-09-06	23.2500	23.4000	23.2100	23.2500	-0.129%	146,946	-4.774%
2018-09-05	23.2400	23.3200	23.0300	23.2800	+0.475%	158,729	-4.897%
2018-09-04	23.0400	23.2100	22.9500	23.1700	+0.521%	340,306	-4.445%
2018-08-31	22.8900	23.0750	22.8600	23.0500	+0.436%	279,269	-3.948%
2018-08-30	22.9100	23.0000	22.8800	22.9500	0.000%	267,874	-3.529%
2018-08-29	22.9200	22.9900	22.8400	22.9500	+0.218%	510,963	-3.529%
2018-08-28	22.9500	23.0900	22.7900	22.9000	-0.087%	299,174	-3.319%
2018-08-27	22.9400	23.0200	22.8800	22.9200	+0.175%	379,555	-3.403%
2018-08-24	22.9000	23.0400	22.8400	22.8800	-0.087%	126,406	-3.234%
2018-08-23	22.7200	23.0300	22.6500	22.9000	+0.881%	564,076	-3.319%
2018-08-22	22.6400	22.7450	22.5850	22.7000	+0.132%	242,478	-2.467%
2018-08-21	22.4500	22.7700	22.3713	22.6700	+1.025%	243,383	-2.338%
2018-08-20	22.4400	22.5300	22.3200	22.4400	+0.134%	281,953	-1.337%
2018-08-17	22.2800	22.4700	22.2400	22.4100	+0.403%	303,921	-1.205%
2018-08-16	22.1500	22.4400	22.1500	22.3200	+0.950%	309,082	-0.806%
2018-08-15	22.0800	22.3500	22.0800	22.1100	-0.226%	246,199	+0.136%
2018-08-14	22.1500	22.2300	22.1150	22.1600	+0.453%	287,476	-0.090%
2018-08-13	22.1500	22.3950	22.0400	22.0600	-0.675%	456,789	+0.363%
2018-08-10	22.1500	22.3200	22.0900	22.2100	-0.359%	112,391	-0.315%
2018-08-09	22.3400	23.4131	22.1700	22.2900	-0.179%	140,431	-0.673%
2018-08-08	22.2000	22.4000	22.0800	22.3300	+0.540%	171,464	-0.851%
2018-08-07	22.2200	22.4500	22.1850	22.2100	+0.316%	152,079	-0.315%
2018-08-06	22.0200	22.1600	21.8900	22.1400	+0.591%	133,212	0.000%
2018-08-03	22.1900	22.2900	21.9400	22.0100	-0.900%	131,490	+0.591%
2018-08-02	22.0500	22.2700	21.9500	22.2100	+0.498%	249,840	-0.315%
2018-08-01	22.0300	22.1350	21.8600	22.1000	+0.913%	381,906	+0.181%
2018-07-31	22.0500	22.0600	21.7600	21.9000	-0.500%	384,251	+1.096%
2018-07-30	21.8500	22.2600	21.8500	22.0100	-0.632%	680,272	+0.591%
2018-07-27	22.0500	22.2800	22.0200	22.1500	-0.135%	640,759	-0.045%
2018-07-26	22.2200	22.4500	22.0200	22.1800	+0.090%	661,016	-0.180%
2018-07-25	22.1300	22.3600	21.9700	22.1600	-0.225%	1,168,133	-0.090%
2018-07-24	22.2900	22.3400	22.1200	22.2100	-0.404%	161,251	-0.315%
2018-07-23	22.0600	22.3600	22.0235	22.3000	+0.905%	168,870	-0.717%
2018-07-20	21.9300	22.1500	21.8500	22.1000	+0.729%	218,212	+0.181%
2018-07-19	21.8500	22.0100	21.7400	21.9400	+0.091%	225,770	+0.912%
2018-07-18	21.6400	21.9700	21.5400	21.9200	+1.060%	196,806	+1.004%
2018-07-17	21.7500	21.8100	21.6500	21.6900	-0.046%	216,011	+2.075%
2018-07-16	21.6100	21.8000	21.5700	21.7000	+0.463%	401,398	+2.028%
2018-07-13	21.5400	21.8200	21.4800	21.6000	+0.279%	192,433	+2.500%
2018-07-12	21.7800	21.7800	21.3800	21.5400	-0.737%	482,058	+2.786%
2018-07-11	21.6600	21.8700	21.6500	21.7000	0.000%	508,926	+2.028%
2018-07-10	21.9500	22.0900	21.5800	21.7000	-1.094%	435,662	+2.028%
2018-07-09	21.8000	22.0000	21.7500	21.9400	+1.059%	603,219	+0.912%
2018-07-06	21.6300	21.8600	21.5600	21.7100	+0.092%	349,608	+1.981%
2018-07-05	21.4900	21.7000	21.3400	21.6900	+1.545%	455,025	+2.075%
2018-07-03	21.4500	21.6500	21.3200	21.3600	+0.047%	69,008	+3.652%
2018-07-02	21.4100	21.5500	21.2400	21.3500	-0.605%	341,932	+3.700%
2018-06-29	21.5600	21.7000	21.4000	21.4800	0.000%	436,281	+3.073%
2018-06-28	21.3000	21.5200	21.2600	21.4800	+1.225%	329,043	+3.073%
2018-06-27	21.7000	22.0100	21.2000	21.2200	-2.077%	905,153	+4.336%
2018-06-26	21.8200	21.9499	21.6300	21.6700	-0.596%	671,676	+2.169%
2018-06-25	21.8400	21.9500	21.7000	21.8000	-0.999%	522,233	+1.560%
2018-06-22	22.0000	22.1700	21.6700	22.0200	+0.502%	1,869,700	+0.545%
2018-06-21	22.0700	22.2000	21.8800	21.9100	-0.815%	502,890	+1.050%
2018-06-20	21.9700	22.3750	21.9700	22.0900	+0.500%	654,748	+0.226%
2018-06-19	21.4000	22.1000	21.4000	21.9800	+0.457%	2,209,818	+0.728%
2018-06-18	22.2400	22.5100	21.8550	21.8800	-1.219%	2,200,239	+1.188%
2018-06-15	21.8300	22.2800	21.7400	22.1500	+0.682%	173,976	-0.045%
2018-06-14	22.0000	22.2200	21.7000	22.0000	0.000%	101,211	+0.636%
2018-06-13	22.0400	22.3000	21.8600	22.0000	-0.362%	133,933	+0.636%
2018-06-12	22.4500	22.4700	22.0500	22.0800	-1.648%	101,761	+0.272%
2018-06-11	22.8700	23.0700	22.3400	22.4500	-2.051%	106,525	-1.381%
2018-06-08	23.0800	23.1400	22.9100	22.9200	-0.736%	98,569	-3.403%
2018-06-07	23.3200	23.4800	23.0800	23.0900	-0.944%	143,019	-4.114%
2018-06-06	23.0600	23.3700	23.0600	23.3100	+1.172%	105,414	-5.019%
2018-06-05	22.9100	23.1500	22.8300	23.0400	+0.261%	94,136	-3.906%
2018-06-04	22.7800	23.2600	22.7050	22.9800	+1.367%	98,891	-3.655%
2018-06-01	22.4900	22.7200	22.1400	22.6700	+1.568%	160,896	-2.338%
2018-05-31	22.3000	22.4600	22.1700	22.3200	+0.315%	168,960	-0.806%
2018-05-30	21.7200	22.2800	21.6700	22.2500	+2.677%	99,101	-0.494%
2018-05-29	21.8000	21.8300	21.4500	21.6700	-1.050%	84,060	+2.169%
2018-05-25	21.7500	22.0600	21.7500	21.9000	+0.459%	100,258	+1.096%
2018-05-24	21.9300	21.9300	21.5300	21.8000	-0.683%	121,913	+1.560%
2018-05-23	21.8300	22.0400	21.2747	21.9500	+0.458%	121,521	+0.866%
2018-05-22	21.6200	21.9500	21.5726	21.8500	+1.392%	156,585	+1.327%
2018-05-21	21.4000	21.6900	21.1864	21.5500	+0.748%	123,392	+2.738%
2018-05-18	21.6500	21.6500	21.3300	21.3900	-0.696%	94,097	+3.506%
2018-05-17	21.3600	21.5700	21.2300	21.5400	+0.843%	100,947	+2.786%
2018-05-16	21.1700	21.4300	21.0400	21.3600	+0.945%	81,973	+3.652%
2018-05-15	20.8900	21.2900	20.8900	21.1600	+0.954%	60,301	+4.631%
2018-05-14	21.1500	21.2100	20.9100	20.9600	-0.898%	79,200	+5.630%
2018-05-11	21.2800	21.3600	21.1200	21.1500	-0.142%	98,928	+4.681%
2018-05-10	21.1100	21.2300	21.0000	21.1800	+0.379%	72,525	+4.533%
2018-05-09	20.9600	21.2800	20.9000	21.1000	+0.860%	100,788	+4.929%
2018-05-08	20.6300	21.0400	20.6300	20.9200	+1.357%	160,466	+5.832%
2018-05-07	20.4800	20.8200	20.3000	20.6400	+1.276%	164,286	+7.267%
2018-05-04	19.9500	20.7200	19.9200	20.3800	+1.545%	232,725	+8.636%
2018-05-03	20.2000	20.2400	19.9100	20.0700	-1.133%	244,238	+10.314%
2018-05-02	20.2000	20.6800	20.1500	20.3000	+0.545%	189,038	+9.064%
2018-05-01	20.1400	20.3400	19.9100	20.1900	+0.199%	289,117	+9.658%
2018-04-30	20.4100	20.4100	20.0800	20.1500	-0.739%	162,553	+9.876%
2018-04-27	20.4700	20.9300	20.1400	20.3000	+0.099%	241,052	+9.064%
2018-04-26	20.4700	20.5200	20.1900	20.2800	-0.928%	125,467	+9.172%
2018-04-25	20.3400	20.6100	20.0150	20.4700	+0.887%	882,595	+8.158%
2018-04-24	20.3000	20.4700	20.1800	20.2900	+0.297%	159,572	+9.118%
2018-04-23	20.2200	20.3500	20.1300	20.2300	+0.647%	34,235	+9.441%
2018-04-20	19.9000	20.2100	19.6400	20.1000	+0.500%	53,571	+10.149%
2018-04-19	19.7000	20.0800	19.7000	20.0000	+1.112%	69,252	+10.700%
2018-04-18	19.6900	19.8100	19.6800	19.7800	+0.867%	128,938	+11.931%
2018-04-17	19.8900	19.8900	19.4600	19.6100	-0.960%	58,031	+12.902%
2018-04-16	19.6500	19.8500	18.0200	19.8000	+1.643%	103,791	+11.818%
2018-04-13	19.7900	19.8100	19.3700	19.4800	-1.317%	63,713	+13.655%
2018-04-12	19.6700	19.8600	19.6000	19.7400	+1.075%	105,985	+12.158%
2018-04-11	19.5600	19.9250	19.3350	19.5300	-0.661%	50,763	+13.364%
2018-04-10	19.5400	19.7200	19.4800	19.6600	+1.707%	76,198	+12.614%
2018-04-09	19.3800	19.6500	19.2900	19.3300	+0.259%	113,687	+14.537%
2018-04-06	19.6700	19.7800	19.1300	19.2800	-2.626%	94,564	+14.834%
2018-04-05	19.7300	19.8500	19.5500	19.8000	+0.815%	76,163	+11.818%
2018-04-04	19.1700	19.6800	19.1700	19.6400	+1.029%	59,291	+12.729%
2018-04-03	19.3300	19.8800	19.1800	19.4400	+1.303%	91,297	+13.889%
2018-04-02	19.5900	19.6500	18.9200	19.1900	-2.092%	228,325	+15.373%
2018-03-29	19.5500	19.7600	19.5050	19.6000	+0.333%	210,288	+12.959%
2018-03-28	19.4500	19.7000	19.3070	19.5350	+0.748%	214,908	+13.335%
2018-03-27	19.8100	19.8100	19.3000	19.3900	-1.823%	160,760	+14.183%
2018-03-26	19.4300	20.0899	19.4000	19.7500	+3.187%	177,674	+12.101%
2018-03-23	20.0900	20.1100	19.1100	19.1400	-4.586%	168,210	+15.674%
2018-03-22	20.3400	20.5200	19.9800	20.0600	-2.194%	219,195	+10.369%
2018-03-21	20.4800	20.6400	20.2400	20.5100	+0.539%	93,969	+7.947%
2018-03-20	20.5100	20.5100	20.3100	20.4000	-0.536%	81,255	+8.529%
2018-03-19	20.4800	20.6900	20.2400	20.5100	-0.292%	71,170	+7.947%
2018-03-16	20.3500	20.7500	20.2500	20.5700	+1.081%	313,110	+7.632%
2018-03-15	20.3000	20.4500	20.1000	20.3500	+0.494%	122,733	+8.796%
2018-03-14	20.2800	20.3900	20.0800	20.2500	+0.496%	256,508	+9.333%
2018-03-13	20.1400	20.2000	20.0100	20.1500	+0.099%	107,303	+9.876%
2018-03-12	20.1900	20.1900	19.7500	20.1300	-0.297%	95,471	+9.985%
2018-03-09	19.8300	20.2100	19.7600	20.1900	+2.073%	134,441	+9.658%
2018-03-08	19.9900	19.9900	19.5600	19.7800	-0.852%	102,894	+11.931%
2018-03-07	19.6800	20.0500	19.6800	19.9500	+0.554%	108,189	+10.977%
2018-03-06	19.7100	19.9100	19.4500	19.8400	+1.018%	58,190	+11.593%
2018-03-05	19.1900	19.7350	19.0100	19.6400	+1.709%	135,288	+12.729%
2018-03-02	18.8600	19.3900	18.7600	19.3100	+1.471%	76,920	+14.656%
2018-03-01	18.9200	19.1800	18.6800	19.0300	+0.369%	131,191	+16.343%
2018-02-28	19.2900	19.4100	18.9500	18.9600	-1.455%	143,598	+16.772%
2018-02-27	19.6200	19.8800	19.2400	19.2400	-2.037%	81,218	+15.073%
2018-02-26	19.7700	19.7700	19.4700	19.6400	-0.305%	67,716	+12.729%
2018-02-23	19.6500	19.7500	19.4100	19.7000	+0.819%	41,301	+12.386%
2018-02-22	19.9000	19.9000	19.5200	19.5400	-1.512%	64,921	+13.306%
2018-02-21	19.5200	19.9800	19.5200	19.8400	+1.953%	93,187	+11.593%
2018-02-20	19.6600	19.8900	19.4100	19.4600	-1.568%	85,012	+13.772%
2018-02-16	19.3900	19.8800	19.3100	19.7700	+1.385%	90,447	+11.988%
2018-02-15	19.4900	19.8200	19.3600	19.5000	+1.036%	147,088	+13.538%
2018-02-14	18.9300	19.3900	18.9300	19.3000	+1.153%	177,765	+14.715%
2018-02-13	18.8300	19.1800	18.8300	19.0800	+0.686%	100,418	+16.038%
2018-02-12	19.1200	19.1900	18.6600	18.9500	-0.525%	104,094	+16.834%
2018-02-09	18.9100	19.1600	18.6300	19.0500	+1.981%	110,140	+16.220%
2018-02-08	19.3600	19.3600	18.6400	18.6800	-3.263%	79,516	+18.522%
2018-02-07	19.0400	19.4100	18.9200	19.3100	+1.259%	100,145	+14.656%
2018-02-06	18.5900	19.2600	18.4213	19.0700	+0.686%	172,941	+16.099%
2018-02-05	19.7100	20.0200	18.9400	18.9400	-5.110%	111,784	+16.895%
2018-02-02	20.1200	20.6300	19.9400	19.9600	-1.188%	94,406	+10.922%
2018-02-01	19.9400	20.2100	19.9200	20.2000	+0.698%	185,504	+9.604%
2018-01-31	20.4600	20.4700	19.9700	20.0600	-1.522%	121,196	+10.369%
2018-01-30	20.4500	20.7200	20.3300	20.3700	-1.547%	141,540	+8.689%
2018-01-29	20.7200	20.8700	20.5900	20.6900	-0.289%	168,971	+7.008%
2018-01-26	20.4400	20.9300	20.4400	20.7500	-2.491%	183,066	+6.699%
2018-01-25	21.2700	21.3000	20.9100	21.2800	+0.758%	134,380	+4.041%
2018-01-24	21.4600	21.5100	21.1200	21.1200	-1.262%	68,062	+4.830%
2018-01-23	21.4300	21.5650	21.2200	21.3900	-0.187%	82,403	+3.506%
2018-01-22	21.5000	21.5350	21.1610	21.4300	-1.016%	89,465	+3.313%
2018-01-19	21.3100	21.6900	21.3100	21.6500	+1.310%	175,343	+2.263%
2018-01-18	21.2800	21.5800	21.1200	21.3700	+0.282%	390,841	+3.603%
2018-01-17	21.3600	21.3700	21.0100	21.3100	+0.330%	73,202	+3.895%
2018-01-16	21.5200	21.6400	21.2000	21.2400	-0.794%	155,084	+4.237%
2018-01-12	21.4000	21.5400	21.1400	21.4100	+0.516%	90,678	+3.410%
2018-01-11	20.7500	21.3200	20.7200	21.3000	+2.750%	202,286	+3.944%
2018-01-10	20.6300	20.9500	20.4800	20.7300	+0.436%	100,745	+6.802%
2018-01-09	20.3800	20.9000	20.3800	20.6400	+1.325%	159,091	+7.267%
2018-01-08	20.3900	20.4200	20.1300	20.3700	-0.147%	34,878	+8.689%
2018-01-05	20.1900	20.4000	20.1000	20.4000	+1.341%	75,765	+8.529%
2018-01-04	19.9800	20.2200	19.9800	20.1300	+1.309%	132,901	+9.985%
2018-01-03	19.8200	19.9700	19.6900	19.8700	+0.404%	75,064	+11.424%
2018-01-02	20.0500	20.1500	19.0300	19.7900	-1.001%	135,531	+11.875%
2017-12-29	20.3600	20.3600	19.9300	19.9900	-1.769%	93,893	+10.755%
2017-12-28	20.3900	20.4661	20.2500	20.3500	+0.197%	55,250	+8.796%
2017-12-27	20.3800	20.5550	20.2400	20.3100	-0.343%	98,089	+9.010%
2017-12-26	20.4900	20.6900	20.2100	20.3800	-0.731%	48,662	+8.636%
2017-12-22	20.7600	20.8100	20.4000	20.5300	-1.013%	67,899	+7.842%
2017-12-21	20.6700	20.8300	20.6700	20.7400	+0.631%	38,445	+6.750%
2017-12-20	20.8100	20.8100	20.4800	20.6100	-0.483%	50,669	+7.424%
2017-12-19	20.9900	21.0400	20.6271	20.7100	-1.193%	36,522	+6.905%
2017-12-18	20.9800	21.2103	20.7500	20.9600	+0.915%	76,626	+5.630%
2017-12-15	20.1000	20.9100	20.1000	20.7700	+3.333%	292,019	+6.596%
2017-12-14	20.0900	20.4300	19.9900	20.1000	+0.400%	156,896	+10.149%
2017-12-13	20.2700	20.4100	19.9300	20.0200	-1.087%	137,660	+10.589%
2017-12-12	20.4400	20.5100	20.2100	20.2400	-0.541%	116,833	+9.387%
2017-12-11	20.4600	20.8100	20.2900	20.3500	-0.538%	164,762	+8.796%
2017-12-08	20.8400	20.8400	20.3600	20.4600	-1.255%	103,331	+8.211%
2017-12-07	20.7500	21.0900	20.6600	20.7200	-0.385%	138,844	+6.853%
2017-12-06	20.9500	21.1700	20.7700	20.8000	-0.905%	73,640	+6.442%
2017-12-05	21.4000	21.5000	20.9600	20.9900	-1.455%	84,929	+5.479%
2017-12-04	21.4600	21.7700	21.2400	21.3000	+0.757%	89,715	+3.944%
2017-12-01	21.1200	21.2400	20.3200	21.1400	-0.189%	107,076	+4.730%
2017-11-30	21.7600	21.7600	21.1700	21.1800	-2.126%	173,482	+4.533%
2017-11-29	21.3500	22.0100	21.3010	21.6400	+2.317%	235,092	+2.311%
2017-11-28	20.5700	21.2300	20.3700	21.1500	+3.322%	123,757	+4.681%
2017-11-27	20.4000	20.7500	20.4000	20.4700	+0.245%	61,916	+8.158%
2017-11-24	20.5700	20.6700	20.0200	20.4200	-0.487%	38,780	+8.423%
2017-11-22	20.7000	20.8300	20.5100	20.5200	-0.630%	54,032	+7.895%
2017-11-21	20.8500	21.0000	20.6000	20.6500	-0.434%	180,789	+7.215%
2017-11-20	20.5500	20.7400	20.1700	20.7400	+1.270%	57,879	+6.750%
2017-11-17	20.1700	20.5000	20.0200	20.4800	+0.639%	122,623	+8.105%
2017-11-16	20.1000	20.4500	19.9500	20.3500	+1.852%	132,038	+8.796%
2017-11-15	19.8900	20.1000	19.5500	19.9800	-0.548%	203,630	+10.811%
2017-11-14	20.1700	20.2700	20.0200	20.0900	-1.034%	172,459	+10.204%
2017-11-13	20.1200	20.3402	19.7900	20.3000	+0.945%	124,872	+9.064%
2017-11-10	19.8900	20.1800	19.8000	20.1100	+1.361%	172,032	+10.094%
2017-11-09	19.7400	19.9700	19.5100	19.8400	-0.302%	342,381	+11.593%
2017-11-08	20.0200	20.0200	19.5500	19.9000	-1.192%	136,663	+11.256%
2017-11-07	20.4000	20.4700	20.1100	20.1400	-1.564%	224,434	+9.930%
2017-11-06	20.1300	20.5700	20.1300	20.4600	+0.590%	118,558	+8.211%
2017-11-03	20.4200	20.4800	20.2100	20.3400	-0.441%	143,341	+8.850%
2017-11-02	20.2000	20.6400	20.0700	20.4300	+0.889%	179,381	+8.370%
2017-11-01	20.6000	20.8100	20.2100	20.2500	-0.930%	144,641	+9.333%
2017-10-31	20.3300	20.6300	20.2100	20.4400	+0.690%	147,040	+8.317%
2017-10-30	20.7500	20.8500	20.1400	20.3000	-2.685%	107,667	+9.064%
2017-10-27	20.9200	21.1500	20.7500	20.8600	-0.997%	201,006	+6.136%
2017-10-26	21.0500	21.3500	21.0000	21.0700	+0.381%	201,320	+5.078%
2017-10-25	20.7700	21.2500	20.7001	20.9900	+1.450%	151,209	+5.479%
2017-10-24	20.9000	21.0100	20.6800	20.6900	0.000%	141,481	+7.008%
2017-10-23	20.8500	21.0450	20.6500	20.6900	-0.767%	207,209	+7.008%
2017-10-20	19.8600	21.1800	19.7300	20.8500	+7.253%	824,538	+6.187%
2017-10-19	19.3100	19.6700	19.1700	19.4400	+0.310%	162,689	+13.889%
2017-10-18	19.4200	19.5000	19.1800	19.3800	+0.780%	154,132	+14.241%
2017-10-17	19.5000	19.5450	19.1700	19.2300	-1.435%	109,711	+15.133%
2017-10-16	19.3200	19.5200	19.2900	19.5100	+1.036%	99,332	+13.480%
2017-10-13	19.2900	19.4100	19.2000	19.3100	0.000%	65,921	+14.656%
2017-10-12	19.3500	19.4400	19.2100	19.3100	-0.361%	98,112	+14.656%
2017-10-11	19.3600	19.4500	18.0850	19.3800	+0.155%	88,668	+14.241%
2017-10-10	19.1700	19.4900	19.1700	19.3500	+0.519%	196,969	+14.419%
2017-10-09	19.2900	19.4700	18.9200	19.2500	-0.259%	128,064	+15.013%
2017-10-06	19.1400	19.4500	18.8300	19.3000	+0.783%	331,029	+14.715%
2017-10-05	19.1000	19.3700	18.9900	19.1500	+0.843%	106,938	+15.614%
2017-10-04	19.3000	19.4600	18.9800	18.9900	-1.606%	141,877	+16.588%
2017-10-03	19.3600	19.5100	19.2400	19.3000	+0.312%	183,169	+14.715%
2017-10-02	19.7000	19.7500	19.2400	19.2400	-2.037%	375,630	+15.073%
2017-09-29	19.3100	19.8200	19.3000	19.6400	+1.656%	290,598	+12.729%
2017-09-28	19.1300	19.4100	18.8600	19.3200	+0.967%	139,295	+14.596%
2017-09-27	18.7400	19.2200	18.5100	19.1350	+3.769%	148,575	+15.704%
2017-09-26	18.1900	18.5900	18.0100	18.4400	+1.319%	77,346	+20.065%
2017-09-25	18.2300	18.3800	18.0500	18.2000	-0.383%	47,566	+21.648%
2017-09-22	18.0800	18.2800	17.8500	18.2700	+0.995%	57,537	+21.182%
2017-09-21	17.9000	18.1200	16.7110	18.0900	+1.005%	78,310	+22.388%
2017-09-20	17.5700	18.0600	17.5300	17.9100	+1.473%	78,200	+23.618%
2017-09-19	17.4200	17.6600	17.4100	17.6500	+1.146%	69,959	+25.439%
2017-09-18	17.2800	17.5000	16.7800	17.4500	+1.159%	122,836	+26.877%
2017-09-15	17.1000	17.3500	17.0700	17.2500	+1.351%	344,870	+28.348%
2017-09-14	17.0900	17.1800	16.8700	17.0200	-0.468%	196,302	+30.082%
2017-09-13	17.0500	17.2500	17.0500	17.1000	-0.117%	56,963	+29.474%
2017-09-12	16.9350	17.2050	16.9350	17.1200	+2.699%	87,850	+29.322%
2017-09-11	16.5200	16.9000	16.2900	16.6700	+1.584%	131,353	+32.813%
2017-09-08	16.3200	16.5200	16.2800	16.4100	-0.061%	124,036	+34.918%
2017-09-07	16.6900	16.6900	16.2750	16.4200	-1.559%	96,445	+34.836%
2017-09-06	16.7800	16.9900	16.5300	16.6800	-0.239%	140,054	+32.734%
2017-09-05	17.0200	17.0200	16.6700	16.7200	-2.222%	44,592	+32.416%
2017-09-01	17.0800	17.1800	17.0000	17.1000	+0.293%	43,223	+29.474%
2017-08-31	17.0700	17.1500	16.9800	17.0500	+0.294%	90,738	+29.853%
2017-08-30	17.0300	17.1800	16.8500	17.0000	-0.235%	188,642	+30.235%
2017-08-29	16.8800	17.0800	16.8350	17.0400	-0.117%	58,652	+29.930%
2017-08-28	17.2800	17.2800	16.9900	17.0600	-0.292%	80,106	+29.777%
2017-08-25	16.9300	17.1800	16.9200	17.1100	+0.944%	128,519	+29.398%
2017-08-24	16.9400	16.9700	16.8000	16.9500	+0.534%	125,259	+30.619%
2017-08-23	16.8000	17.0500	16.8000	16.8600	-0.590%	26,435	+31.317%
2017-08-22	16.9300	17.0300	16.9100	16.9600	+0.832%	39,931	+30.542%
2017-08-21	16.7700	16.8700	16.6900	16.8200	-0.119%	31,634	+31.629%
2017-08-18	16.5800	16.9200	16.5800	16.8400	+0.417%	60,159	+31.473%
2017-08-17	17.0400	17.1400	16.7400	16.7700	-2.386%	62,711	+32.021%
2017-08-16	17.2400	17.3720	17.0600	17.1800	-0.116%	51,356	+28.871%
2017-08-15	17.3300	17.4000	17.1700	17.2000	-0.405%	48,743	+28.721%
2017-08-14	17.0700	17.2900	16.9600	17.2700	+2.371%	101,456	+28.199%
2017-08-11	17.1200	17.2900	16.7400	16.8700	-1.287%	73,809	+31.239%
2017-08-10	17.4000	17.4700	17.0900	17.0900	-2.399%	86,992	+29.549%
2017-08-09	17.6100	17.6300	17.4400	17.5100	-1.574%	65,665	+26.442%
2017-08-08	17.6000	18.1000	17.5306	17.7900	+0.908%	86,471	+24.452%
2017-08-07	17.6400	17.7300	17.4600	17.6300	-0.113%	80,802	+25.581%
2017-08-04	17.6000	17.7300	17.3600	17.6500	+0.973%	85,147	+25.439%
2017-08-03	17.6000	17.7400	16.7676	17.4800	-1.299%	48,369	+26.659%
2017-08-02	17.7900	17.9400	17.6500	17.7100	-0.673%	56,222	+25.014%
2017-08-01	17.7700	17.9100	17.5900	17.8300	+1.307%	65,957	+24.173%
2017-07-31	17.5000	17.7300	17.4200	17.6000	+0.629%	96,116	+25.795%
2017-07-28	17.7000	17.7300	17.3700	17.4900	-1.354%	73,903	+26.587%
2017-07-27	17.7600	17.8500	17.4300	17.7300	-0.505%	56,230	+24.873%
2017-07-26	18.1500	18.1500	17.7300	17.8200	-1.110%	68,763	+24.242%
2017-07-25	17.7500	18.2300	17.7200	18.0200	+2.039%	141,260	+22.863%
2017-07-24	17.6100	17.8600	17.4500	17.6600	+0.398%	126,555	+25.368%
2017-07-21	18.8500	18.8500	17.4400	17.5900	+2.865%	348,071	+25.867%
2017-07-20	17.3200	17.3400	17.0200	17.1000	-0.639%	53,794	+29.474%
2017-07-19	17.2100	17.3700	17.1600	17.2100	-0.174%	51,413	+28.646%
2017-07-18	17.0500	17.4800	17.0500	17.2400	+0.174%	74,810	+28.422%
2017-07-17	17.1000	17.3200	17.0900	17.2100	+0.058%	44,689	+28.646%
2017-07-14	17.0700	17.3200	17.0100	17.2000	-0.463%	42,793	+28.721%
2017-07-13	17.1700	17.3100	17.0000	17.2800	+0.582%	46,917	+28.125%
2017-07-12	17.0900	17.3200	17.0400	17.1800	+0.468%	49,344	+28.871%
2017-07-11	17.1600	17.2700	16.8500	17.1000	-0.058%	40,174	+29.474%
2017-07-10	17.1100	17.3600	17.0300	17.1100	-0.926%	60,690	+29.398%
2017-07-07	17.1300	17.2900	16.9800	17.2700	+0.935%	52,478	+28.199%
2017-07-06	17.4100	17.4200	17.0200	17.1100	-1.836%	68,704	+29.398%
2017-07-05	17.5400	17.5400	17.1900	17.4300	-0.853%	62,390	+27.022%
2017-07-03	17.4500	17.6900	17.2900	17.5800	+1.034%	53,925	+25.939%
2017-06-30	17.3400	17.5000	17.1800	17.4000	+0.404%	118,215	+27.241%
2017-06-29	17.1700	17.4200	16.5750	17.3300	+2.484%	132,355	+27.755%
2017-06-28	16.5300	16.9400	16.3700	16.9100	+2.859%	69,709	+30.928%
2017-06-27	16.2300	16.6500	16.2150	16.4400	+0.859%	62,220	+34.672%
2017-06-26	16.3000	16.4350	16.1050	16.3000	+0.246%	60,322	+35.828%
2017-06-23	16.2500	16.2900	16.0700	16.2600	+0.432%	379,899	+36.162%
2017-06-22	15.9900	16.5300	15.7850	16.1900	+1.188%	90,567	+36.751%
2017-06-21	16.2700	16.2700	15.9700	16.0000	-1.112%	88,512	+38.375%
2017-06-20	16.4800	16.6200	16.1700	16.1800	-1.939%	67,673	+36.836%
2017-06-19	16.6100	16.8600	16.4600	16.5000	-0.422%	90,169	+34.182%
2017-06-16	16.4800	16.8300	16.4800	16.5700	-1.134%	192,388	+33.615%
2017-06-15	16.6600	17.0000	16.6600	16.7600	-0.770%	63,912	+32.100%
2017-06-14	16.7600	16.9100	16.5500	16.8900	-0.059%	54,426	+31.083%
2017-06-13	16.8500	17.0800	16.7300	16.9000	+0.715%	46,324	+31.006%
2017-06-12	17.0000	17.4000	16.6400	16.7800	-1.003%	81,553	+31.943%
2017-06-09	16.7900	17.0800	16.6500	16.9500	+2.047%	135,560	+30.619%
2017-06-08	16.0900	16.7300	16.0000	16.6100	+3.104%	80,398	+33.293%
2017-06-07	15.9800	16.1900	15.9700	16.1100	+1.640%	55,145	+37.430%
2017-06-06	15.7900	15.9950	15.7200	15.8500	-0.938%	23,235	+39.685%
2017-06-05	16.1600	16.3800	15.9800	16.0000	-1.174%	157,222	+38.375%
2017-06-02	15.9200	16.5500	15.9200	16.1900	+0.747%	67,368	+36.751%
2017-06-01	15.8800	16.1000	15.5500	16.0700	+2.097%	72,197	+37.772%
2017-05-31	15.9000	15.9000	15.5800	15.7400	-0.819%	64,677	+40.661%
2017-05-30	15.9100	15.9300	15.6500	15.8700	-1.121%	49,710	+39.509%
2017-05-26	16.0200	16.0900	15.7600	16.0500	+0.062%	44,580	+37.944%
2017-05-25	16.1800	16.1800	15.8700	16.0400	-0.311%	36,525	+38.030%
2017-05-24	16.1000	16.1850	15.9400	16.0900	+0.500%	46,546	+37.601%
2017-05-23	16.0000	16.1600	15.7600	16.0100	+0.502%	83,288	+38.289%
2017-05-22	15.8900	16.1100	15.7100	15.9300	+0.695%	69,447	+38.983%
2017-05-19	15.8100	16.1500	15.6700	15.8200	-0.189%	131,762	+39.949%
2017-05-18	15.9000	16.1000	15.6000	15.8500	+1.343%	151,798	+39.685%
2017-05-17	15.7600	15.9600	15.3900	15.6400	-3.635%	84,767	+41.560%
2017-05-16	16.4400	16.4400	16.0100	16.2300	-0.734%	69,674	+36.414%
2017-05-15	16.2200	16.4299	16.1500	16.3500	+1.364%	22,696	+35.413%
2017-05-12	16.1800	16.3900	15.8400	16.1300	-0.921%	38,959	+37.260%
2017-05-11	16.3700	16.4500	16.1300	16.2800	-1.333%	52,367	+35.995%
2017-05-10	16.6200	16.6600	16.3000	16.5000	0.000%	75,955	+34.182%
2017-05-09	16.6900	16.8600	16.3000	16.5000	-1.198%	89,192	+34.182%
2017-05-08	16.6700	16.7900	16.4300	16.7000	+0.300%	70,962	+32.575%
2017-05-05	16.6900	16.8800	16.4350	16.6500	+0.241%	50,118	+32.973%
2017-05-04	16.8400	16.8400	16.4700	16.6100	-0.300%	33,490	+33.293%
2017-05-03	16.2900	16.8200	16.2900	16.6600	+1.215%	87,937	+32.893%
2017-05-02	16.7200	16.9200	16.3400	16.4600	-1.260%	95,670	+34.508%
2017-05-01	16.6100	16.8100	16.3200	16.6700	+1.461%	78,406	+32.813%
2017-04-28	17.1800	17.6200	16.3850	16.4300	-5.357%	135,536	+34.753%
2017-04-27	17.6700	17.8000	17.2700	17.3600	-2.032%	62,006	+27.535%
2017-04-26	17.3300	17.8500	17.3300	17.7200	+1.606%	82,848	+24.944%
2017-04-25	17.4000	17.6300	17.3050	17.4400	+1.395%	126,346	+26.950%
2017-04-24	17.4500	17.6100	17.1400	17.2000	+1.296%	78,412	+28.721%
2017-04-21	16.7000	17.0700	16.1250	16.9800	+1.555%	85,604	+30.389%
2017-04-20	16.6819	16.8700	16.4200	16.7200	+2.076%	105,373	+32.416%
2017-04-19	16.4700	16.6300	16.3100	16.3800	+1.111%	79,520	+35.165%
2017-04-18	16.1000	16.3000	15.9800	16.2000	-0.430%	74,032	+36.667%
2017-04-17	16.1300	16.3200	16.0100	16.2700	+1.056%	85,735	+36.079%
2017-04-13	16.4700	16.5700	16.0700	16.1000	-2.895%	64,325	+37.516%
2017-04-12	16.8400	16.9300	16.4200	16.5800	-1.835%	125,040	+33.534%

document.getElementById("nyqWNR").onerror = function(){this.style.display='none';}; .dark-mode .nDnygN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDnygN{ color: #333333; background-color: white; border: 2px solid #333333; }COBZCobiz Financial Incstock NASDAQ

COBZ
Cobiz Financial Inc
stock NASDAQ