CoBiz Financial Stock Price History (NASDAQ:COBZ)

Add to My Stocks
$17.31 $0.21 (1.23%) COBZ stock closing price Jan 20, 2017 (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 22.09 on 27 Dec, 2006, and a low of 4 on 27 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2316.8816.8816.7016.824818922.434.39
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
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
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 17.65 Jan 13,2017
Min Stock Price 5.56 Mar 07,2012
Avg Stock Price 10.55

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 15.4

CoBiz Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.61 Jan 13,2017
Min PS Ratio 1.41 Mar 05,2012
Avg PS Ratio 2.93

COBZ Industry Peers

Company Price Change (%)
Wilshire (WIBC)10.740.2 (1.83%)
Trico Bancshares (TCBK)34.710.52 (1.52%)
National Bank (NBHC)30.940.26 (0.85%)
Solera National Bancorp (SLRK)7.20 (0%)
Guaranty Bancorp (GBNK)23.60.3 (1.29%)
Zions (ZION)42.460.15 (0.35%)
Keycorp (KEY)17.860.02 (0.11%)

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 17.31 and 117386 shares of COBZ were traded on 20 Jan, 2017. The company's P/S ratio was at a high of 4.61 on 13 Jan, 2017 according to our CoBiz Financial stock market history data. .