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

Columbia Banking Sys (NQ: COLB )

18.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2010 11.57 11.60 11.28 11.33 578,393 -0.18(-1.61%)
Jan 28, 2010 11.19 12.09 11.19 11.52 1,375,158 +0.49(+4.44%)
Jan 27, 2010 10.81 11.12 10.71 11.03 738,569 +0.16(+1.43%)
Jan 26, 2010 10.98 11.13 10.76 10.87 615,520 -0.08(-0.76%)
Jan 25, 2010 11.34 11.74 10.89 10.96 1,275,818 +0.13(+1.16%)
Jan 22, 2010 11.00 11.19 10.81 10.83 358,777 -0.22(-2.00%)
Jan 21, 2010 10.92 11.27 10.71 11.05 605,506 +0.11(+1.04%)
Jan 20, 2010 11.12 11.31 10.46 10.94 381,943 -0.30(-2.71%)
Jan 19, 2010 10.98 11.35 10.94 11.24 281,998 +0.29(+2.67%)
Jan 15, 2010 11.12 10.95 10.95 10.95 350,548 -0.16(-1.40%)
Jan 14, 2010 10.60 11.23 10.55 11.11 224,159 +0.46(+4.32%)
Jan 13, 2010 11.12 11.14 10.63 10.65 1,068,706 -0.44(-3.98%)
Jan 12, 2010 11.14 11.30 11.02 11.09 329,317 -0.14(-1.27%)
Jan 11, 2010 11.27 11.27 11.18 11.23 364,957 +0.02(+0.21%)
Jan 08, 2010 10.46 11.27 10.23 11.21 727,706 +0.73(+6.95%)
Jan 07, 2010 9.835 10.49 9.835 10.48 787,302 +0.60(+6.10%)
Jan 06, 2010 9.566 9.954 9.566 9.877 501,396 +0.26(+2.73%)
Jan 05, 2010 9.918 9.984 9.602 9.614 330,480 -0.30(-3.01%)
Jan 04, 2010 9.722 9.954 9.614 9.912 210,825 +0.26(+2.66%)
Dec 31, 2009 9.537 9.656 9.656 9.656 212,641 +0.14(+1.44%)
Dec 30, 2009 9.644 9.787 9.369 9.519 143,565 -0.17(-1.73%)
Dec 29, 2009 9.513 9.722 9.340 9.686 183,726 +0.24(+2.53%)
Dec 28, 2009 9.435 9.745 9.322 9.447 308,469 +0.04(+0.44%)
Dec 24, 2009 9.399 9.411 9.346 9.405 124,541 +0.04(+0.38%)
Dec 23, 2009 9.423 9.507 9.363 9.369 351,171 +0.01(+0.06%)
Dec 22, 2009 9.352 9.519 9.187 9.363 260,811 +0.01(+0.13%)
Dec 21, 2009 9.322 9.507 9.268 9.352 210,731 +0.03(+0.32%)
Dec 18, 2009 9.298 9.334 9.208 9.322 723,731 +0.10(+1.10%)
Dec 17, 2009 8.988 9.250 8.916 9.220 324,212 +0.11(+1.25%)
Dec 16, 2009 9.292 9.381 9.041 9.107 185,338 -0.09(-0.97%)
Dec 15, 2009 9.089 9.435 9.089 9.196 395,399 +0.04(+0.46%)
Dec 14, 2009 8.988 9.226 8.868 9.155 221,250 +0.29(+3.23%)
Dec 11, 2009 8.785 8.904 8.743 8.868 291,948 +0.13(+1.43%)
Dec 10, 2009 8.677 8.916 8.653 8.743 227,881 +0.05(+0.62%)
Dec 09, 2009 8.683 8.737 8.540 8.689 158,026 +0.06(+0.69%)
Dec 08, 2009 8.671 8.767 8.504 8.629 156,848 -0.16(-1.77%)
Dec 07, 2009 8.874 8.970 8.689 8.785 152,510 -0.12(-1.34%)
Dec 04, 2009 8.928 9.095 8.701 8.904 249,259 +0.10(+1.15%)
Dec 03, 2009 9.047 9.101 8.791 8.802 217,609 -0.25(-2.77%)
Dec 02, 2009 9.059 9.101 8.915 9.053 261,081 +0.03(+0.33%)
Dec 01, 2009 8.850 9.053 8.850 9.023 216,245 +0.27(+3.07%)
Nov 30, 2009 8.623 8.761 8.385 8.755 316,929 +0.10(+1.17%)
Nov 27, 2009 8.486 8.749 8.486 8.653 132,254 -0.06(-0.68%)
Nov 25, 2009 8.922 8.922 8.707 8.713 92,637 -0.17(-1.95%)
Nov 24, 2009 8.970 8.993 8.677 8.886 169,774 -0.07(-0.73%)
Nov 23, 2009 8.820 9.056 8.785 8.952 344,262 +0.21(+2.39%)
Nov 20, 2009 8.546 8.802 8.546 8.743 250,523 +0.12(+1.38%)
Nov 19, 2009 8.564 8.677 8.504 8.623 370,580 -0.06(-0.69%)
Nov 18, 2009 8.629 8.820 8.516 8.683 592,145 +0.03(+0.34%)
Nov 17, 2009 8.421 8.743 8.242 8.653 279,914 +0.21(+2.55%)
Nov 16, 2009 8.259 8.653 8.051 8.438 768,444 +0.20(+2.46%)
Nov 13, 2009 8.456 8.564 8.062 8.236 3,465,247 -0.19(-2.20%)
Nov 12, 2009 8.617 8.719 8.379 8.421 409,858 -0.20(-2.29%)
Nov 11, 2009 8.850 8.940 8.600 8.617 117,301 -0.11(-1.30%)
Nov 10, 2009 8.641 8.868 8.474 8.731 210,329 +0.02(+0.27%)
Nov 09, 2009 8.570 8.743 8.498 8.707 214,464 +0.20(+2.39%)
Nov 06, 2009 8.438 8.623 8.367 8.504 118,016 -0.01(-0.07%)
Nov 05, 2009 8.379 8.588 8.295 8.510 334,939 +0.22(+2.66%)
Nov 04, 2009 8.683 8.755 8.283 8.289 215,243 -0.35(-4.01%)
Nov 03, 2009 8.558 8.791 8.486 8.635 590,370 -0.02(-0.21%)
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.