CoBiz Financial Stock Price History (NASDAQ:COBZ)

Add to My Stocks
$15.49 $0.34 (2.24%) COBZ stock closing price Dec 05, 2016 (Closing)

The 10 year data of CoBiz Financial stock price history can be viewed and downloaded here. 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 reached a high of 23.45 on 06 Dec, 2006, and a low of 4 on 06 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1814.9815.3214.9515.2210705920.293.97
2016-11-1714.8915.1114.7514.9111789219.883.89
2016-11-1614.8615.0414.7215.007580820.003.92
2016-11-1514.9115.0014.6215.009580620.003.92
2016-11-1415.0215.5014.7315.0020131020.003.92
2016-11-1114.4315.2114.4215.0020838720.003.92
2016-11-1014.3914.6613.9514.4517214319.273.77
2016-11-0912.8314.0012.8314.0016852818.673.65
2016-11-0812.8812.8812.7112.744015416.993.33
2016-11-0712.7812.9212.5912.869549917.153.36
2016-11-0412.5112.7312.4212.524229916.693.27
2016-11-0312.4612.6112.4212.574150916.763.28
2016-11-0212.6712.6912.4012.404846916.533.24
2016-11-0112.7412.8112.5412.596397216.793.29
2016-10-3112.8912.9312.6812.727707416.963.32
2016-10-2812.9713.0812.8112.896136917.193.37
2016-10-2713.0413.1312.9813.014763117.353.40
2016-10-2613.2013.3212.9213.0414181917.393.40
2016-10-2513.2013.3013.1613.235256417.643.45
2016-10-2413.1413.5312.8313.309447317.733.47
2016-10-2113.2513.6013.2313.529936118.033.53
2016-10-2013.1013.2513.1013.243172719.763.51
2016-10-1912.9913.2812.9813.2310177319.753.51
2016-10-1813.0513.0512.8812.892313319.243.42
2016-10-1713.1413.1712.9212.962239319.343.44
2016-10-1413.0913.1813.0313.074139919.513.47
2016-10-1313.1213.1212.9112.984130419.373.45
2016-10-1213.1113.2513.1013.204533819.703.50
2016-10-1113.2413.3712.9813.075357719.513.47
2016-10-1013.0813.3913.0813.345006019.913.54
2016-10-0713.1913.1913.0113.154613219.633.49
2016-10-0613.1013.2313.1013.183909619.673.50
2016-10-0513.1813.3813.1313.234682619.753.51
2016-10-0413.1713.2913.0813.193744719.693.50
2016-10-0313.2113.2413.0713.143152319.613.49
2016-09-3013.2913.4213.2413.316348019.873.53
2016-09-2913.2113.3013.0813.217866119.723.51
2016-09-2813.0913.2412.9913.217245619.723.51
2016-09-2712.8913.0912.8613.045015119.463.46
2016-09-2612.9512.9912.8312.9310260419.303.43
2016-09-2313.0913.1813.0313.096026619.543.47
2016-09-2213.1413.1712.9013.098078219.543.47
2016-09-2113.0513.1012.9913.094647619.543.47
2016-09-2013.0713.1112.9212.964870819.343.44
2016-09-1913.1513.3012.9213.027032419.433.46
2016-09-1613.0413.1612.8713.1515903819.633.49
2016-09-1512.7613.0112.7613.003207319.403.45
2016-09-1412.7812.8612.6712.713198118.973.37
2016-09-1312.9112.9512.6612.825000519.133.40
2016-09-1212.9013.1212.7113.125188819.583.48
2016-09-0913.1813.2212.9112.926159319.283.43
2016-09-0813.3213.3513.1013.204879119.703.50
2016-09-0713.2613.3712.9313.3510080019.933.54
2016-09-0613.3113.3613.1613.2312116419.753.51
2016-09-050.000.000.0013.310N/AN/A
2016-09-0213.3313.3513.1813.313574619.873.53
2016-09-0113.1113.2512.9013.247722719.763.51
2016-08-3113.0013.1712.8813.137782819.603.49
2016-08-3013.0013.1212.9312.997729619.393.45
2016-08-2912.8313.0012.8312.973607219.363.44
2016-08-2612.9312.9912.7712.853138319.183.41
2016-08-2512.6512.9112.6512.903556619.253.42
2016-08-2412.5712.6712.4912.665338418.903.36
2016-08-2312.5412.7012.5312.563746318.753.33
2016-08-2212.5212.6312.4112.503450918.663.32
2016-08-1912.5412.8112.4512.4719144118.613.31
2016-08-1812.4112.6211.8012.573652518.763.34
2016-08-1712.6112.6312.4912.553540418.733.33
2016-08-1612.5712.6212.3612.614288418.823.35
2016-08-1512.5812.6412.4612.613394918.823.35
2016-08-1212.4612.6212.4012.585143318.783.34
2016-08-1112.5512.7312.5112.562363018.753.33
2016-08-1012.6312.6812.1612.557525418.733.33
2016-08-0912.5712.7612.0912.636469018.853.35
2016-08-0812.7212.8312.5212.593447018.793.34
2016-08-0512.4512.7412.3812.685753018.933.37
2016-08-0412.3912.4712.2712.343798818.423.28
2016-08-0312.2612.4012.2612.403912318.513.29
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 15.51 Nov 22,2016
Min Stock Price 5.24 Dec 19,2011
Avg Stock Price 10.31

CoBiz Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.28 Jan 25,2012
Min PE Ratio 6.84 Nov 15,2012
Avg PE Ratio 15.42

CoBiz Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.05 Nov 22,2016
Min PS Ratio 1.32 Dec 19,2011
Avg PS Ratio 2.87

COBZ Industry Peers

Company Price Change (%)
Wilshire (WIBC)10.740.2 (1.83%)
Trico Bancshares (TCBK)31.890.62 (1.98%)
National Bank (NBHC)30.140.99 (3.4%)
Solera National Bancorp (SLRK)7.20 (0%)
Guaranty Bancorp (GBNK)22.150.75 (3.5%)
Zions (ZION)40.550.31 (0.77%)
Keycorp (KEY)17.70.2 (1.12%)

We provide CoBiz Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CoBiz Financial stock analysis. CoBiz Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 15.15 and 67619 shares of COBZ were traded on 02 Dec, 2016. The company's P/S ratio was at a high of 4.05 on 22 Nov, 2016 according to our CoBiz Financial stock market history data. .