CoBiz Financial Stock Price History, COBZ Historical Prices

Add to My Stocks
$19.84 $0.38 (1.95%) COBZ stock closing price Feb 21, 2018 (Closing)

View and download CoBiz Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with CoBiz Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CoBiz Financial stock price history chart shows that the stock price was at a low of $7.7 on Apr 19, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 19.52 19.98 19.52 19.84 93,187 25.11 4.69
2018-02-20 19.66 19.89 19.41 19.46 85,012 24.63 4.6
2018-02-16 19.39 19.88 19.31 19.77 90,447 25.03 4.68
2018-02-15 19.49 19.82 19.36 19.5 146,850 24.68 4.61
2018-02-14 18.93 19.39 18.93 19.3 177,765 24.43 4.56
2018-02-13 18.83 19.18 18.83 19.08 100,418 24.15 4.51
2018-02-12 19.12 19.19 18.66 18.95 104,094 23.99 4.48
2018-02-09 18.91 19.16 18.63 19.05 110,140 24.11 4.51
2018-02-08 19.36 19.36 18.64 18.68 79,516 23.65 4.42
2018-02-07 19.04 19.41 18.92 19.31 99,263 24.44 4.57
2018-02-06 18.59 19.26 18.42 19.07 172,941 24.14 4.51
2018-02-05 19.71 20.02 18.94 18.94 111,784 23.98 4.48
2018-02-02 20.12 20.63 19.94 19.96 94,406 25.27 4.72
2018-02-01 19.94 20.21 19.92 20.2 185,504 25.57 4.78
2018-01-31 20.46 20.47 19.97 20.06 121,196 25.39 4.74
2018-01-30 20.45 20.72 20.33 20.37 141,540 25.79 4.82
2018-01-29 20.72 20.87 20.59 20.69 168,971 26.19 4.89
2018-01-26 20.44 20.93 20.44 20.75 183,066 22.8 5
2018-01-25 21.27 21.3 20.91 21.28 134,380 23.39 5.13
2018-01-24 21.46 21.51 21.12 21.12 67,003 23.21 5.09
2018-01-23 21.43 21.57 21.22 21.39 82,403 23.51 5.16
2018-01-22 21.5 21.54 21.16 21.43 89,465 23.55 5.17
2018-01-19 21.31 21.69 21.31 21.65 175,343 23.79 5.22
2018-01-18 21.28 21.58 21.12 21.37 390,841 23.48 5.15
2018-01-17 21.36 21.37 21.01 21.31 73,202 23.42 5.14
2018-01-16 21.52 21.64 21.2 21.24 155,084 23.34 5.12
2018-01-12 21.4 21.54 21.14 21.41 90,678 23.53 5.16
2018-01-11 20.75 21.32 20.72 21.3 202,286 23.41 5.14
2018-01-10 20.63 20.95 20.48 20.73 100,745 22.78 5
2018-01-09 20.38 20.9 20.38 20.64 159,091 22.68 4.98
2018-01-08 20.39 20.42 20.13 20.37 34,610 22.39 4.91
2018-01-05 20.19 20.4 20.1 20.4 75,765 22.42 4.92
2018-01-04 19.98 20.22 19.98 20.13 132,901 22.12 4.86
2018-01-03 19.82 19.97 19.69 19.87 75,064 21.84 4.79
2018-01-02 20.05 20.15 19.03 19.79 135,531 21.75 4.77
2017-12-29 20.36 20.36 19.93 19.99 93,893 21.97 4.82
2017-12-28 20.39 20.47 20.25 20.35 55,250 22.36 4.91
2017-12-27 20.38 20.56 20.24 20.31 98,089 22.32 4.9
2017-12-26 20.49 20.69 20.21 20.38 48,662 22.4 4.92
2017-12-22 20.76 20.81 20.4 20.53 67,899 22.56 4.95
2017-12-21 20.67 20.83 20.67 20.74 38,445 22.79 5
2017-12-20 20.81 20.81 20.48 20.61 50,669 22.65 4.97
2017-12-19 20.99 21.04 20.63 20.71 35,285 22.76 5
2017-12-18 20.98 21.21 20.75 20.96 76,626 23.03 5.06
2017-12-15 20.1 20.91 20.1 20.77 292,019 22.82 5.01
2017-12-14 20.09 20.43 19.99 20.1 156,896 22.09 4.85
2017-12-13 20.27 20.41 19.93 20.02 137,660 22 4.83
2017-12-12 20.44 20.51 20.21 20.24 116,328 22.24 4.88
2017-12-11 20.46 20.81 20.29 20.35 164,762 22.36 4.91
2017-12-08 20.84 20.84 20.36 20.46 103,331 22.48 4.93
2017-12-07 20.75 21.09 20.66 20.72 131,719 22.77 5
2017-12-06 20.95 21.17 20.77 20.8 73,640 22.86 5.02
2017-12-05 21.4 21.5 20.96 20.99 84,929 23.07 5.06
2017-12-04 21.46 21.77 21.24 21.3 89,715 23.41 5.14
2017-12-01 21.12 21.24 20.32 21.14 107,076 23.23 5.1
2017-11-30 21.76 21.76 21.17 21.18 173,482 23.28 5.11
2017-11-29 21.35 22.01 21.3 21.64 235,092 23.78 5.22
2017-11-28 20.57 21.23 20.37 21.15 123,757 23.24 5.1
2017-11-27 20.4 20.75 20.4 20.47 61,916 22.5 4.94
2017-11-24 20.57 20.67 20.02 20.42 38,780 22.44 4.93
2017-11-23 0 0 0 20.52 0 - -
2017-11-22 20.7 20.83 20.51 20.52 54,032 22.55 4.95
2017-11-21 20.85 21 20.6 20.65 180,789 22.69 4.98
2017-11-20 20.55 20.74 20.17 20.74 57,879 22.79 5
2017-11-17 20.17 20.5 20.02 20.48 122,623 22.51 4.94
2017-11-16 20.1 20.45 19.95 20.35 132,038 22.36 4.91
2017-11-15 19.89 20.1 19.55 19.98 203,630 21.96 4.82
2017-11-14 20.17 20.27 20.02 20.09 172,459 22.08 4.85
2017-11-13 20.12 20.34 19.79 20.3 124,872 22.31 4.9
2017-11-10 19.89 20.18 19.8 20.11 172,032 22.1 4.85
2017-11-09 19.74 19.97 19.51 19.84 342,381 21.8 4.79
2017-11-08 20.02 20.02 19.55 19.9 136,663 21.87 4.8
2017-11-07 20.4 20.47 20.11 20.14 224,434 22.13 4.86
2017-11-06 20.13 20.57 20.13 20.46 118,558 22.48 4.93
2017-11-03 20.42 20.48 20.21 20.34 143,341 22.35 4.91
2017-11-02 20.2 20.64 20.07 20.43 179,381 22.45 4.93
2017-11-01 20.6 20.81 20.21 20.25 144,641 22.25 4.88
2017-10-31 20.33 20.63 20.21 20.44 147,040 22.46 4.93
2017-10-30 20.75 20.85 20.14 20.3 107,667 22.31 4.9
2017-10-27 20.92 21.15 20.75 20.86 201,006 22.92 5.03
2017-10-26 21.05 21.35 21 21.07 201,320 23.15 5.08
2017-10-25 20.77 21.25 20.7 20.99 151,109 23.07 5.06
2017-10-24 20.9 21.01 20.68 20.69 141,481 22.74 4.99
2017-10-23 20.85 21.05 20.65 20.69 207,209 22.74 4.99
2017-10-20 19.86 21.18 19.73 20.85 824,538 22.91 5.03
2017-10-19 19.31 19.67 19.17 19.44 162,689 21.84 4.81
2017-10-18 19.42 19.5 19.18 19.38 154,132 21.78 4.79
2017-10-17 19.5 19.55 19.17 19.23 109,711 21.61 4.76
2017-10-16 19.32 19.52 19.29 19.51 99,332 21.92 4.83
Get more Data

CoBiz Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price21.65Jan 19,2018
Min Stock Price7.7Apr 19,2013
Avg Stock Price13.06

CoBiz Financial Historical PE ratio: Past 5 years

Max PE Ratio26.27Jan 26,2018
Min PE Ratio13.05Apr 19,2013
Avg PE Ratio18.01

CoBiz Financial Historical PS ratio: Past 5 years

Max PS Ratio5.22Nov 29,2017
Min PS Ratio2.23Apr 18,2013
Avg PS Ratio3.5

COBZ Industry Peers

Company Price Change (%)
Guaranty Bancorp (GBNK)28.60.5 (1.78%)
Preferred Bank (PFBC)64.661.05 (1.65%)
Zions (ZION)55.860.89 (1.62%)
Keycorp (KEY)21.050.1 (0.48%)
Wells Fargo (WFC)59.730.22 (0.37%)
Jp Morgan Chase (JPM)115.190.48 (0.42%)
Glacier Bancorp (GBCI)40.430.45 (1.13%)

We provide CoBiz Financial share price history along with PE ratio and PS ratio for doing CoBiz Financial fundamental analysis. The price and volume changes on a daily basis is provided in the CoBiz Financial stock price history. The daily volume changes indicate the investor interest in the stock. COBZ stock closed at $19.84 and traded with a volume of 93,187 on the last trading day. The company's P/S ratio was at a high of 5.22 on Nov 29, 2017 according to our CoBiz Financial stock history data.