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 (%)
Oct 30, 2009 8.771 9.158 8.610 8.759 568,083 -0.07(-0.81%)
Oct 29, 2009 8.592 9.164 8.586 8.831 196,283 +0.29(+3.42%)
Oct 28, 2009 8.592 8.771 8.491 8.539 283,466 -0.12(-1.38%)
Oct 27, 2009 8.622 8.807 8.521 8.658 159,187 +0.05(+0.62%)
Oct 26, 2009 8.610 8.759 8.497 8.604 178,328 -0.01(-0.07%)
Oct 23, 2009 8.646 8.987 8.562 8.610 202,815 -0.30(-3.41%)
Oct 22, 2009 8.556 8.956 8.491 8.914 274,866 +0.36(+4.25%)
Oct 21, 2009 8.837 9.057 8.521 8.551 191,552 -0.36(-4.01%)
Oct 20, 2009 8.997 9.152 8.872 8.908 239,653 -0.19(-2.10%)
Oct 19, 2009 9.230 9.313 9.039 9.099 195,861 -0.05(-0.59%)
Oct 16, 2009 9.081 9.295 9.057 9.152 248,697 -0.03(-0.32%)
Oct 15, 2009 9.266 9.319 9.027 9.182 523,710 -0.14(-1.53%)
Oct 14, 2009 9.522 9.522 9.260 9.325 266,472 -0.04(-0.45%)
Oct 13, 2009 9.510 9.546 9.260 9.367 223,730 -0.18(-1.93%)
Oct 12, 2009 9.772 9.784 9.540 9.552 153,696 -0.09(-0.93%)
Oct 09, 2009 9.617 9.730 9.450 9.641 237,105 +0.04(+0.37%)
Oct 08, 2009 9.653 9.718 9.504 9.605 282,774 +0.08(+0.88%)
Oct 07, 2009 9.754 9.969 9.456 9.522 211,879 -0.34(-3.44%)
Oct 06, 2009 9.748 9.981 9.617 9.861 186,358 +0.17(+1.78%)
Oct 05, 2009 9.546 9.701 9.397 9.689 212,992 +0.16(+1.69%)
Oct 02, 2009 9.438 9.730 9.438 9.528 199,538 -0.02(-0.25%)
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.