CoBiz Financial Stock Price History (NASDAQ:COBZ)

Add to My Stocks
$16.03 $0.03 (0.19%) COBZ stock closing price Mar 24, 2017 (Closing)

View and download CoBiz Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and CoBiz Financial P/E ratio data for the stock. The CoBiz Financial stock price history chart shows that the stock price was at a low of 4 on 27 Nov, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2416.0316.1815.9016.039369318.864.10
2017-03-2315.7616.2115.6916.008298018.824.09
2017-03-2216.0516.1515.6615.7811410618.574.03
2017-03-2116.9316.9316.1816.1819794719.044.13
2017-03-2017.3317.3316.8016.928357319.914.32
2017-03-1716.9017.4316.7517.3628224620.424.44
2017-03-1616.6717.0416.6017.026551620.024.35
2017-03-1516.9817.1216.8516.906857319.884.32
2017-03-1416.8517.0016.6816.968853019.954.33
2017-03-1316.7116.9216.6516.906567319.884.32
2017-03-1017.6017.6016.4316.6916461219.644.26
2017-03-0916.4616.8916.4616.645469119.584.25
2017-03-0817.1317.1616.5016.5612077919.484.23
2017-03-0717.1117.3016.9516.994141319.994.34
2017-03-0617.2017.2616.9217.165461420.194.38
2017-03-0317.3017.4317.0917.417559120.484.45
2017-03-0217.6817.6817.2317.266241320.314.41
2017-03-0117.4317.7017.3817.667500620.784.51
2017-02-2817.2017.5016.9917.058208120.064.36
2017-02-2717.4117.5417.2917.356749620.414.43
2017-02-2417.4117.6117.3517.444088220.524.46
2017-02-2317.7917.7917.4017.623760720.734.50
2017-02-2217.5917.7217.5217.672729520.794.51
2017-02-2117.5817.7517.4717.624211020.734.50
2017-02-1717.6917.6917.2917.617135120.724.50
2017-02-1617.6417.9017.5517.697371720.814.52
2017-02-1517.4317.7517.2817.746438620.874.53
2017-02-1417.3417.5317.1717.485962820.574.47
2017-02-1317.2217.5317.2217.346926020.404.43
2017-02-1017.1617.2617.0317.245797620.284.40
2017-02-0916.9017.2216.7917.116911820.134.37
2017-02-0817.0017.0016.5716.908773619.884.32
2017-02-0717.2917.3517.0917.156501420.184.38
2017-02-0617.3017.5517.2017.216156220.254.40
2017-02-0317.0617.5016.9117.498878120.584.47
2017-02-0217.2017.2016.5816.8416634519.814.30
2017-02-0117.7117.8317.2417.358592520.414.43
2017-01-3117.5017.6517.4217.5213514220.614.48
2017-01-3017.8117.9217.5117.5112857920.604.47
2017-01-2717.4817.9517.4317.9411196621.114.58
2017-01-2617.9217.9617.6917.8112221523.754.65
2017-01-2517.9017.9917.7517.9511610023.934.69
2017-01-2417.4317.8217.3017.7312951823.644.63
2017-01-2317.3217.4417.2617.317930623.084.52
2017-01-2017.1217.3517.1217.3111738623.084.52
2017-01-1917.2017.2717.0517.107330322.804.46
2017-01-1817.2017.2015.9917.1712333822.894.48
2017-01-1717.6217.8216.8917.0438943322.724.45
2017-01-160.000.000.0017.650N/AN/A
2017-01-1317.4017.7817.2617.6520883323.534.61
2017-01-1217.2917.3016.8917.2616219123.014.51
2017-01-1117.1617.3917.0017.358973523.134.53
2017-01-1016.5317.2016.5217.1513514622.874.48
2017-01-0916.8216.8216.5116.5610229822.084.32
2017-01-0616.6417.0116.5016.9012578822.534.41
2017-01-0516.9416.9416.4416.6410061722.194.34
2017-01-0416.8817.1316.8117.0510741922.734.45
2017-01-0317.0017.1116.6416.7814336022.374.38
2017-01-020.000.000.0016.890N/AN/A
2016-12-3016.7316.9216.4416.899638122.524.41
2016-12-2916.8116.8716.5316.697065522.254.36
2016-12-2816.8316.8416.6416.806893722.404.39
2016-12-2716.9417.0016.7916.806942922.404.39
2016-12-260.000.000.0016.820N/AN/A
2016-12-2316.8816.8816.7016.824818922.434.39
2016-12-2217.0417.1316.7016.946864722.594.42
2016-12-2116.8417.1916.8016.997892122.654.44
2016-12-2016.6317.0516.5316.9615888322.614.43
2016-12-1916.6316.8916.1416.488238921.974.30
2016-12-1616.9417.0416.5916.6121669522.154.34
2016-12-1516.4117.0016.3516.8812698722.514.41
2016-12-1416.3516.5416.1716.428710921.894.29
2016-12-1316.3016.5916.2016.509514222.004.31
2016-12-1216.5216.8716.1016.1619540021.554.22
2016-12-0916.2816.6015.8516.5819392922.114.33
2016-12-0815.9716.4215.9616.2212489521.634.23
2016-12-0715.6416.1115.6416.0013000021.334.18
2016-12-0615.6115.8715.4415.7211213920.964.10
2016-12-0515.1515.5415.1515.499791020.654.04
2016-12-0215.2315.4215.1315.156761920.203.96
2016-12-0115.2515.4415.1915.2011483720.273.97
2016-11-3015.4515.4515.1015.1311374620.173.95
2016-11-2915.2815.4515.1815.226529120.293.97
2016-11-2815.2115.3715.1715.1910988820.253.97
2016-11-2515.3815.5315.1915.228623420.293.97
2016-11-240.000.000.0015.430N/AN/A
2016-11-2315.4515.6815.1915.4317122820.574.03
2016-11-2215.3015.5314.4215.5119815520.684.05
2016-11-2115.1815.3115.0415.209988620.273.97
Get more Data

CoBiz Financial Stock Chart

View COBZ PE ratio, PS ratio stocks charts and compare with peers.
COBZ Chart
Note: Compare CoBiz Financial stock price history with the index and industry peers.

CoBiz Financial Historical Prices: Past 5 years

Max Stock Price 17.95 Jan 25,2017
Min Stock Price 5.83 Jun 05,2012
Avg Stock Price 10.98

CoBiz Financial Historical PE ratio: Past 5 years

Max PE Ratio 23.93 Jan 25,2017
Min PE Ratio 6.84 Nov 15,2012
Avg PE Ratio 15.78

CoBiz Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.69 Jan 25,2017
Min PS Ratio 1.53 Jun 05,2012
Avg PS Ratio 3.04

COBZ Industry Peers

Company Price Change (%)
Trico Bancshares (TCBK)33.820.06 (0.18%)
Preferred Bank (PFBC)50.620.23 (0.46%)
National Bank (NBHC)31.810.61 (1.96%)
Solera National Bancorp (SLRK)7.490 (0%)
Guaranty Bancorp (GBNK)23.450.15 (0.64%)
Zions (ZION)40.910.02 (0.05%)
Keycorp (KEY)17.240.01 (0.06%)

We provide CoBiz Financial historical quotes along with PE ratio and PS ratio for doing CoBiz Financial fundamental analysis. CoBiz Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. COBZ closed at 16 and traded with a volume of 82980 on the last trading day. CoBiz Financial historical P/S ratio was at a high of 4.69 on 25 Jan, 2017 and a low of 0.52 on 09 Mar, 2009. .