Skip to main content

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.49 18.95 18.35 18.89 127,992 +0.52(+2.81%)
Oct 30, 2007 18.36 18.98 18.27 18.37 77,429 -0.12(-0.62%)
Oct 29, 2007 18.69 19.14 18.09 18.49 158,630 -0.15(-0.78%)
Oct 26, 2007 18.41 19.14 18.40 18.63 162,324 +0.29(+1.56%)
Oct 25, 2007 17.64 18.49 17.64 18.35 128,702 +0.38(+2.10%)
Oct 24, 2007 18.06 18.07 17.56 17.97 108,661 -0.34(-1.86%)
Oct 23, 2007 18.52 18.52 17.84 18.31 118,696 -0.10(-0.56%)
Oct 22, 2007 17.62 18.50 17.56 18.41 113,669 +0.59(+3.31%)
Oct 19, 2007 18.32 18.38 17.60 17.82 198,146 -0.55(-2.98%)
Oct 18, 2007 18.91 18.91 18.24 18.37 172,939 -0.69(-3.60%)
Oct 17, 2007 19.39 19.39 18.74 19.06 118,714 -0.08(-0.41%)
Oct 16, 2007 19.50 19.68 18.94 19.14 105,121 -0.38(-1.96%)
Oct 15, 2007 20.09 20.09 19.23 19.52 121,313 -0.60(-2.96%)
Oct 12, 2007 19.89 20.25 19.63 20.12 68,421 +0.21(+1.04%)
Oct 11, 2007 20.38 20.49 19.75 19.91 86,829 -0.39(-1.92%)
Oct 10, 2007 20.20 20.30 19.75 20.30 115,695 -0.02(-0.12%)
Oct 09, 2007 19.88 20.40 19.65 20.32 80,830 +0.47(+2.39%)
Oct 08, 2007 20.43 20.60 19.73 19.85 101,831 -0.69(-3.37%)
Oct 05, 2007 20.12 20.67 20.00 20.54 377,557 +0.59(+2.98%)
Oct 04, 2007 19.66 20.01 19.46 19.95 70,157 +0.29(+1.46%)
Oct 03, 2007 19.90 20.12 19.60 19.66 102,923 -0.43(-2.15%)
Oct 02, 2007 19.61 20.10 19.45 20.09 79,757 +0.46(+2.35%)
Oct 01, 2007 19.37 19.85 18.85 19.63 289,311 +0.29(+1.48%)
Sep 28, 2007 19.33 19.53 19.13 19.34 141,416 -0.04(-0.22%)
Sep 27, 2007 19.11 19.39 18.93 19.39 76,182 +0.22(+1.14%)
Sep 26, 2007 19.06 19.41 18.78 19.17 57,273 +0.27(+1.45%)
Sep 25, 2007 19.22 19.28 18.74 18.89 75,830 -0.49(-2.54%)
Sep 24, 2007 19.58 19.58 19.16 19.39 106,707 -0.24(-1.21%)
Sep 21, 2007 19.74 20.07 19.36 19.62 269,445 +0.04(+0.22%)
Sep 20, 2007 20.04 20.26 19.33 19.58 203,122 -0.58(-2.86%)
Sep 19, 2007 19.91 20.25 19.64 20.16 186,420 +0.38(+1.94%)
Sep 18, 2007 18.57 19.84 18.28 19.78 252,230 +1.33(+7.18%)
Sep 17, 2007 18.33 18.49 18.24 18.45 545,933 +0.10(+0.53%)
Sep 14, 2007 18.24 18.49 18.06 18.35 92,945 -0.10(-0.56%)
Sep 13, 2007 18.38 18.63 18.15 18.46 110,612 +0.04(+0.20%)
Sep 12, 2007 18.66 18.91 18.27 18.42 143,297 -0.35(-1.88%)
Sep 11, 2007 18.43 18.80 18.23 18.77 137,687 +0.48(+2.63%)
Sep 10, 2007 18.27 18.57 18.09 18.29 185,920 +0.13(+0.74%)
Sep 07, 2007 18.58 18.63 18.13 18.16 109,696 -0.68(-3.61%)
Sep 06, 2007 18.64 19.02 18.49 18.84 78,709 +0.29(+1.57%)
Sep 05, 2007 18.63 18.69 18.43 18.55 115,388 -0.22(-1.20%)
Sep 04, 2007 18.57 18.94 18.55 18.77 128,117 +0.22(+1.21%)
Aug 31, 2007 19.08 19.66 18.54 18.55 304,004 -0.41(-2.15%)
Aug 30, 2007 19.28 19.59 18.89 18.95 109,533 -0.51(-2.62%)
Aug 29, 2007 19.20 19.49 19.05 19.47 80,364 +0.33(+1.75%)
Aug 28, 2007 19.07 19.22 18.95 19.13 186,905 -0.10(-0.54%)
Aug 27, 2007 19.56 19.56 18.81 19.23 233,304 -0.35(-1.80%)
Aug 24, 2007 19.37 19.63 18.63 19.59 171,288 +0.50(+2.61%)
Aug 23, 2007 19.85 19.92 19.06 19.09 198,665 -0.63(-3.21%)
Aug 22, 2007 19.59 20.05 19.51 19.72 560,615 +0.21(+1.06%)
Aug 21, 2007 19.33 20.18 18.95 19.51 265,427 +0.12(+0.63%)
Aug 20, 2007 19.91 19.91 18.75 19.39 165,083 -0.51(-2.57%)
Aug 17, 2007 18.67 20.31 18.48 19.90 1,062,667 +2.25(+12.74%)
Aug 16, 2007 15.36 17.65 15.20 17.65 164,028 +2.28(+14.83%)
Aug 15, 2007 15.85 15.97 15.37 15.37 187,076 -0.45(-2.84%)
Aug 14, 2007 16.15 16.25 15.82 15.82 42,208 -0.32(-2.00%)
Aug 13, 2007 16.76 17.11 16.06 16.15 97,033 -0.44(-2.67%)
Aug 10, 2007 15.83 16.95 15.59 16.59 212,006 +0.57(+3.57%)
Aug 09, 2007 15.88 16.43 15.68 16.02 179,001 -0.03(-0.19%)
Aug 08, 2007 15.93 16.48 15.84 16.05 328,834 +0.07(+0.46%)
Aug 07, 2007 16.02 16.18 15.64 15.98 246,229 -0.15(-0.90%)
Aug 06, 2007 15.50 16.23 15.02 16.12 263,832 +0.53(+3.43%)
Aug 03, 2007 15.79 16.09 15.59 15.59 682,183 -0.53(-3.28%)
Aug 02, 2007 15.74 16.16 15.60 16.12 213,210 +0.48(+3.07%)
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.