CoBiz Financial Stock Price History, COBZ Historical Prices

Add to My Stocks
$21.88 $0.27 (1.22%) COBZ stock closing price Jun 18, 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 $8.17 on Jun 26, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 22.24 22.51 21.86 21.88 2,200,239 24.31 5.08
2018-06-15 21.83 22.28 21.74 22.15 173,976 24.61 5.14
2018-06-14 22 22.22 21.7 22 101,211 24.44 5.11
2018-06-13 22.04 22.3 21.86 22 133,933 24.44 5.11
2018-06-12 22.45 22.47 22.05 22.08 101,761 24.53 5.13
2018-06-11 22.87 23.07 22.34 22.45 106,525 24.94 5.21
2018-06-08 23.08 23.14 22.91 22.92 98,569 25.47 5.32
2018-06-07 23.32 23.48 23.08 23.09 143,019 25.66 5.36
2018-06-06 23.06 23.37 23.06 23.31 105,414 25.9 5.41
2018-06-05 22.91 23.15 22.83 23.04 94,136 25.6 5.35
2018-06-04 22.78 23.26 22.71 22.98 98,891 25.53 5.33
2018-06-01 22.49 22.72 22.14 22.67 160,896 25.19 5.26
2018-05-31 22.3 22.46 22.17 22.32 168,960 24.8 5.18
2018-05-30 21.72 22.28 21.67 22.25 99,101 24.72 5.17
2018-05-29 21.8 21.83 21.45 21.67 84,060 24.08 5.03
2018-05-25 21.75 22.06 21.75 21.9 100,258 24.33 5.08
2018-05-24 21.93 21.93 21.53 21.8 121,913 24.22 5.06
2018-05-23 21.83 22.04 21.28 21.95 120,685 24.39 5.1
2018-05-22 21.62 21.95 21.57 21.85 156,585 24.28 5.07
2018-05-21 21.4 21.69 21.19 21.55 123,392 23.94 5
2018-05-18 21.65 21.65 21.33 21.39 94,097 23.77 4.97
2018-05-17 21.36 21.57 21.23 21.54 100,947 23.93 5
2018-05-16 21.17 21.43 21.04 21.36 81,973 23.73 4.96
2018-05-15 20.89 21.29 20.89 21.16 60,301 23.51 4.91
2018-05-14 21.15 21.21 20.91 20.96 79,200 23.29 4.87
2018-05-11 21.28 21.36 21.12 21.15 98,928 23.5 4.91
2018-05-10 21.11 21.23 21 21.18 72,525 23.53 4.92
2018-05-09 20.96 21.28 20.9 21.1 100,788 23.44 4.9
2018-05-08 20.63 21.04 20.63 20.92 160,466 23.24 4.86
2018-05-07 20.48 20.82 20.3 20.64 164,286 22.93 4.79
2018-05-04 19.95 20.72 19.92 20.38 232,725 22.64 4.73
2018-05-03 20.2 20.24 19.91 20.07 244,238 22.3 4.66
2018-05-02 20.2 20.68 20.15 20.3 189,038 22.56 4.71
2018-05-01 20.14 20.34 19.91 20.19 289,117 22.43 4.69
2018-04-30 20.41 20.41 20.08 20.15 162,553 22.39 4.68
2018-04-27 20.47 20.93 20.14 20.3 241,052 22.56 4.71
2018-04-26 20.47 20.52 20.19 20.28 125,467 25.67 4.8
2018-04-25 20.34 20.61 20.02 20.47 882,595 25.91 4.84
2018-04-24 20.3 20.47 20.18 20.29 159,572 25.68 4.8
2018-04-23 20.22 20.35 20.13 20.23 34,235 25.61 4.78
2018-04-20 19.9 20.21 19.64 20.1 53,571 25.44 4.75
2018-04-19 19.7 20.08 19.7 20 69,252 25.32 4.73
2018-04-18 19.69 19.81 19.68 19.78 128,938 25.04 4.68
2018-04-17 19.89 19.89 19.46 19.61 58,031 24.82 4.64
2018-04-16 19.65 19.85 18.02 19.8 103,791 25.06 4.68
2018-04-13 19.79 19.81 19.37 19.48 63,713 24.66 4.61
2018-04-12 19.67 19.86 19.6 19.74 105,985 24.99 4.67
2018-04-11 19.56 19.93 19.34 19.53 50,763 24.72 4.62
2018-04-10 19.54 19.72 19.48 19.66 76,198 24.89 4.65
2018-04-09 19.38 19.65 19.29 19.33 113,687 24.47 4.57
2018-04-06 19.67 19.78 19.13 19.28 94,564 24.41 4.56
2018-04-05 19.73 19.85 19.55 19.8 76,163 25.06 4.68
2018-04-04 19.17 19.68 19.17 19.64 59,291 24.86 4.65
2018-04-03 19.33 19.88 19.18 19.44 91,297 24.61 4.6
2018-04-02 19.59 19.65 18.92 19.19 228,325 24.29 4.54
2018-03-30 0 0 0 19.6 0 - -
2018-03-29 19.55 19.76 19.51 19.6 210,288 24.81 4.64
2018-03-28 19.45 19.7 19.31 19.54 214,908 24.73 4.62
2018-03-27 19.81 19.81 19.3 19.39 160,760 24.54 4.59
2018-03-26 19.43 20.09 19.4 19.75 177,674 25 4.67
2018-03-23 20.09 20.11 19.11 19.14 168,210 24.23 4.53
2018-03-22 20.34 20.52 19.98 20.06 219,195 25.39 4.74
2018-03-21 20.48 20.64 20.24 20.51 93,969 25.96 4.85
2018-03-20 20.51 20.51 20.31 20.4 81,255 25.82 4.83
2018-03-19 20.48 20.69 20.24 20.51 71,170 25.96 4.85
2018-03-16 20.35 20.75 20.25 20.57 313,110 26.04 4.87
2018-03-15 20.3 20.45 20.1 20.35 122,733 25.76 4.81
2018-03-14 20.28 20.39 20.08 20.25 256,508 25.63 4.79
2018-03-13 20.14 20.2 20.01 20.15 107,303 25.51 4.77
2018-03-12 20.19 20.19 19.75 20.13 95,471 25.48 4.76
2018-03-09 19.83 20.21 19.76 20.19 134,441 25.56 4.78
2018-03-08 19.99 19.99 19.56 19.78 102,894 25.04 4.68
2018-03-07 19.68 20.05 19.68 19.95 108,189 25.25 4.72
2018-03-06 19.71 19.91 19.45 19.84 58,190 25.11 4.69
2018-03-05 19.19 19.74 19.01 19.64 135,288 24.86 4.65
2018-03-02 18.86 19.39 18.76 19.31 76,920 24.44 4.57
2018-03-01 18.92 19.18 18.68 19.03 131,191 24.09 4.5
2018-02-28 19.29 19.41 18.95 18.96 143,598 24 4.48
2018-02-27 19.62 19.88 19.24 19.24 81,218 24.35 4.55
2018-02-26 19.77 19.77 19.47 19.64 67,716 24.86 4.65
2018-02-23 19.65 19.75 19.41 19.7 41,301 24.94 4.66
2018-02-22 19.9 19.9 19.52 19.54 64,921 24.73 4.62
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
2018-02-19 0 0 0 19.77 0 - -
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 19.5 147,088 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
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 Price23.31Jun 06,2018
Min Stock Price8.17Jun 26,2013
Avg Stock Price13.84

CoBiz Financial Historical PE ratio: Past 5 years

Max PE Ratio26.27Jan 26,2018
Min PE Ratio13.85Jun 26,2013
Avg PE Ratio18.64

CoBiz Financial Historical PS ratio: Past 5 years

Max PS Ratio5.41Jun 06,2018
Min PS Ratio2.38Jun 26,2013
Avg PS Ratio3.65

COBZ Industry Peers

Company Price Change (%)
Guaranty Bancorp (GBNK)31.90.25 (0.78%)
Hanmi Financial (HAFC)29.850.3 (1.02%)
Zions (ZION)55.60.32 (0.58%)
Keycorp (KEY)20.440.05 (0.25%)
Wells Fargo (WFC)55.080.1 (0.18%)
Jp Morgan Chase (JPM)108.180.28 (0.26%)
Glacier Bancorp (GBCI)40.340.35 (0.88%)

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 $21.88 and traded with a volume of 2,200,239 on the last trading day. The company's P/S ratio was at a high of 5.41 on Jun 06, 2018 according to our CoBiz Financial stock history data.