Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

18.80 -0.05 (-0.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.592 5.699 5.282 5.311 97,087 -0.17(-3.16%)
Jan 29, 2009 5.693 5.932 5.484 5.484 127,142 -0.32(-5.55%)
Jan 28, 2009 5.126 5.872 5.126 5.807 135,634 +0.66(+12.75%)
Jan 27, 2009 4.935 5.371 4.810 5.150 83,025 +0.25(+5.12%)
Jan 26, 2009 4.929 5.222 4.792 4.900 98,351 -0.04(-0.73%)
Jan 23, 2009 5.150 5.234 4.744 4.935 159,930 -0.42(-7.91%)
Jan 22, 2009 5.413 5.622 5.150 5.359 105,536 -0.20(-3.65%)
Jan 21, 2009 5.055 5.598 4.864 5.562 104,745 +0.70(+14.36%)
Jan 20, 2009 5.741 5.741 4.780 4.864 161,134 -0.97(-16.67%)
Jan 16, 2009 6.069 6.218 5.622 5.837 98,818 -0.16(-2.59%)
Jan 15, 2009 5.610 6.117 5.592 5.992 138,347 +0.38(+6.81%)
Jan 14, 2009 6.021 6.451 5.556 5.610 116,435 -0.61(-9.88%)
Jan 13, 2009 6.004 6.350 6.004 6.224 73,608 +0.14(+2.36%)
Jan 12, 2009 6.445 6.445 5.992 6.081 61,664 -0.40(-6.17%)
Jan 09, 2009 6.785 6.857 6.445 6.481 146,243 -0.29(-4.32%)
Jan 08, 2009 6.839 6.988 6.606 6.773 148,500 -0.10(-1.39%)
Jan 07, 2009 6.935 7.120 6.720 6.869 279,083 -0.21(-3.03%)
Jan 06, 2009 6.750 7.090 6.714 7.084 99,876 +0.40(+5.98%)
Jan 05, 2009 7.036 7.084 6.630 6.684 119,199 -0.36(-5.17%)
Jan 02, 2009 7.161 7.406 6.923 7.048 61,950 -0.07(-1.01%)
Dec 31, 2008 6.702 7.233 6.612 7.120 170,341 +0.44(+6.52%)
Dec 30, 2008 6.266 6.690 5.980 6.684 87,802 +0.51(+8.32%)
Dec 29, 2008 6.266 6.320 6.045 6.171 59,102 -0.10(-1.52%)
Dec 26, 2008 6.296 6.409 6.212 6.266 59,978 +0.07(+1.06%)
Dec 24, 2008 6.093 6.284 6.033 6.201 34,268 +0.13(+2.16%)
Dec 23, 2008 6.201 6.523 5.992 6.069 97,000 -0.02(-0.29%)
Dec 22, 2008 6.278 6.409 5.825 6.087 150,640 -0.18(-2.86%)
Dec 19, 2008 5.622 6.565 5.472 6.266 454,633 +0.81(+14.88%)
Dec 18, 2008 5.329 5.687 5.205 5.455 230,510 +0.10(+1.78%)
Dec 17, 2008 5.401 5.514 5.228 5.359 134,902 -0.13(-2.39%)
Dec 16, 2008 5.150 5.526 5.150 5.490 229,719 +0.44(+8.75%)
Dec 15, 2008 5.132 5.192 4.715 5.049 113,308 -0.05(-1.05%)
Dec 12, 2008 4.858 5.311 4.715 5.102 308,517 +0.11(+2.27%)
Dec 11, 2008 5.335 5.550 4.923 4.989 171,765 -0.47(-8.63%)
Dec 10, 2008 5.407 5.741 5.168 5.461 141,687 +0.13(+2.35%)
Dec 09, 2008 5.705 5.872 5.246 5.335 234,616 -0.44(-7.64%)
Dec 08, 2008 6.248 6.248 5.622 5.777 280,872 -0.31(-5.10%)
Dec 05, 2008 5.514 6.087 5.490 6.087 183,030 +0.45(+7.94%)
Dec 04, 2008 5.556 5.944 5.538 5.640 239,505 -0.01(-0.11%)
Dec 03, 2008 5.353 5.675 5.073 5.646 631,013 +0.50(+9.74%)
Dec 02, 2008 4.995 5.192 4.559 5.144 370,346 +0.29(+5.90%)
Dec 01, 2008 5.819 5.908 4.816 4.858 197,803 -1.14(-19.01%)
Nov 28, 2008 6.081 6.183 5.747 5.998 70,592 -0.20(-3.27%)
Nov 26, 2008 5.741 6.254 5.741 6.201 192,711 +0.26(+4.42%)
Nov 25, 2008 6.081 6.081 5.496 5.938 343,098 +0.08(+1.32%)
Nov 24, 2008 5.419 5.950 5.413 5.860 331,457 +0.58(+10.96%)
Nov 21, 2008 5.699 5.807 4.697 5.282 333,577 -0.22(-4.01%)
Nov 20, 2008 5.896 6.135 5.455 5.502 219,823 -0.45(-7.52%)
Nov 19, 2008 6.791 7.126 5.908 5.950 202,865 -0.93(-13.53%)
Nov 18, 2008 7.042 7.161 6.397 6.881 152,372 -0.10(-1.45%)
Nov 17, 2008 7.173 7.233 6.756 6.982 117,247 -0.26(-3.62%)
Nov 14, 2008 7.484 7.895 7.215 7.245 238,252 -0.42(-5.53%)
Nov 13, 2008 7.513 7.866 6.648 7.669 289,934 +0.23(+3.13%)
Nov 12, 2008 8.194 8.212 7.384 7.436 284,314 -0.84(-10.17%)
Nov 11, 2008 8.391 8.743 8.251 8.277 148,649 -0.24(-2.80%)
Nov 10, 2008 9.226 9.226 8.444 8.516 178,868 -0.40(-4.48%)
Nov 07, 2008 9.131 9.513 8.623 8.916 237,622 +0.07(+0.81%)
Nov 06, 2008 9.101 9.548 8.755 8.844 285,906 -0.66(-6.97%)
Nov 05, 2008 9.757 10.20 9.435 9.507 234,148 -0.47(-4.67%)
Nov 04, 2008 9.918 10.15 9.638 9.972 234,145 +0.49(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.