CoBiz Financial Price:
8.74 for May 17, 2013CoBiz Financial Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 8.74 | 8.81 | 8.58 | 8.74 | 65845.00 |
| May 16, 2013 | 8.64 | 8.73 | 8.61 | 8.73 | 17106.00 |
| May 15, 2013 | 8.65 | 8.69 | 8.485 | 8.69 | 32798.00 |
| May 14, 2013 | 8.48 | 8.70 | 8.58 | 8.70 | 33239.00 |
| May 13, 2013 | 8.62 | 8.67 | 8.40 | 8.49 | 29212.00 |
| May 10, 2013 | 8.67 | 8.67 | 8.47 | 8.62 | 23586.00 |
| May 9, 2013 | 8.47 | 8.67 | 8.40 | 8.65 | 38117.00 |
| May 8, 2013 | 8.44 | 8.59 | 8.42 | 8.50 | 36677.00 |
| May 7, 2013 | 8.38 | 8.53 | 8.32 | 8.49 | 45720.00 |
| May 6, 2013 | 8.26 | 8.40 | 8.22 | 8.39 | 18672.00 |
| May 3, 2013 | 8.23 | 8.41 | 8.13 | 8.22 | 30907.00 |
| May 2, 2013 | 8.41 | 8.46 | 8.04 | 8.11 | 165794.0 |
| May 1, 2013 | 8.50 | 8.57 | 8.20 | 8.35 | 168973.0 |
| April 30, 2013 | 8.20 | 8.62 | 8.16 | 8.56 | 209397.0 |
| April 29, 2013 | 8.03 | 8.18 | 7.988 | 8.18 | 81180.00 |
| April 26, 2013 | 7.83 | 8.01 | 7.79 | 7.98 | 113210.0 |
| April 25, 2013 | 7.90 | 7.91 | 7.82 | 7.84 | 37458.00 |
| April 24, 2013 | 7.81 | 7.92 | 7.81 | 7.89 | 43068.00 |
| April 23, 2013 | 7.89 | 7.97 | 7.71 | 7.82 | 80057.00 |
| April 22, 2013 | 7.70 | 7.86 | 7.62 | 7.86 | 47103.00 |
| April 19, 2013 | 7.50 | 7.98 | 7.50 | 7.70 | 96402.00 |
| April 18, 2013 | 7.76 | 7.81 | 7.62 | 7.73 | 79278.00 |
| April 17, 2013 | 7.82 | 7.84 | 7.67 | 7.76 | 77258.00 |
| April 16, 2013 | 7.74 | 7.90 | 7.74 | 7.86 | 53492.00 |
| April 15, 2013 | 7.88 | 7.965 | 7.67 | 7.75 | 92319.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
COBZ Price Benchmarks
| Companies | |
|---|---|
| Bank of Hawaii Corporation | 50.87 |
| Central Pacific Financial Corporation | 17.96 |
| Guaranty Bancorp | 2.18 |
COBZ Price Range, Past 5 Years
| Minimum | 4.00 | Nov 27 2009 |
| Maximum | 13.57 | Sep 19 2008 |
| Average | 6.596 |
COBZ News
CoBiz Financial Inc Management Discusses Q1 2013 Results - Earnings Call Transcript
Seeking Alpha Apr 19
Seeking Alpha Apr 19
