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

Columbia Banking Sys (NQ: COLB )

18.77 -0.08 (-0.42%)
Streaming Delayed Price Updated: 1:08 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 (%)
Nov 30, 2009 8.610 8.747 8.372 8.741 317,420 +0.10(+1.17%)
Nov 27, 2009 8.473 8.735 8.473 8.640 132,459 -0.06(-0.68%)
Nov 25, 2009 8.908 8.908 8.694 8.700 92,780 -0.17(-1.95%)
Nov 24, 2009 8.956 8.980 8.664 8.872 170,037 -0.07(-0.73%)
Nov 23, 2009 8.807 9.042 8.771 8.938 344,796 +0.21(+2.39%)
Nov 20, 2009 8.533 8.789 8.533 8.729 250,911 +0.12(+1.38%)
Nov 19, 2009 8.551 8.664 8.491 8.610 371,154 -0.06(-0.69%)
Nov 18, 2009 8.616 8.807 8.503 8.670 593,062 +0.03(+0.34%)
Nov 17, 2009 8.408 8.729 8.229 8.640 280,347 +0.21(+2.55%)
Nov 16, 2009 8.247 8.640 8.038 8.425 769,635 +0.20(+2.46%)
Nov 13, 2009 8.443 8.551 8.050 8.223 3,470,615 -0.18(-2.20%)
Nov 12, 2009 8.604 8.705 8.366 8.408 410,493 -0.20(-2.29%)
Nov 11, 2009 8.837 8.926 8.586 8.604 117,483 -0.11(-1.30%)
Nov 10, 2009 8.628 8.854 8.461 8.717 210,654 +0.02(+0.27%)
Nov 09, 2009 8.556 8.729 8.485 8.694 214,796 +0.20(+2.39%)
Nov 06, 2009 8.425 8.610 8.354 8.491 118,199 -0.01(-0.07%)
Nov 05, 2009 8.366 8.574 8.282 8.497 335,458 +0.22(+2.66%)
Nov 04, 2009 8.670 8.741 8.270 8.276 215,577 -0.35(-4.01%)
Nov 03, 2009 8.545 8.777 8.473 8.622 591,285 -0.02(-0.21%)
Nov 02, 2009 8.872 8.896 8.592 8.640 276,848 -0.12(-1.36%)
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%)
Oct 01, 2009 9.832 10.09 9.475 9.552 382,875 -0.31(-3.14%)
Sep 30, 2009 9.861 10.09 9.641 9.861 519,637 -0.04(-0.36%)
Sep 29, 2009 10.25 10.30 9.778 9.897 332,758 -0.36(-3.54%)
Sep 28, 2009 10.03 10.34 9.939 10.26 208,511 +0.34(+3.42%)
Sep 25, 2009 9.683 9.951 9.617 9.921 213,173 +0.17(+1.71%)
Sep 24, 2009 9.969 10.00 9.552 9.754 184,098 -0.16(-1.62%)
Sep 23, 2009 9.832 10.13 9.784 9.915 226,860 +0.07(+0.73%)
Sep 22, 2009 9.855 9.921 9.733 9.844 281,180 +0.07(+0.73%)
Sep 21, 2009 9.599 9.814 9.590 9.772 159,818 +0.01(+0.06%)
Sep 18, 2009 9.593 9.796 9.480 9.766 1,177,490 +0.20(+2.05%)
Sep 17, 2009 9.611 9.686 9.534 9.569 258,270 -0.04(-0.37%)
Sep 16, 2009 9.546 9.712 9.498 9.605 563,068 +0.08(+0.81%)
Sep 15, 2009 9.528 9.712 9.391 9.528 382,756 +0.00(+0.00%)
Sep 14, 2009 9.689 9.736 9.444 9.528 363,792 -0.24(-2.50%)
Sep 11, 2009 9.855 9.855 9.695 9.772 185,539 -0.07(-0.73%)
Sep 10, 2009 9.796 9.933 9.712 9.844 458,600 +0.02(+0.18%)
Sep 09, 2009 9.945 9.963 9.617 9.826 817,980 -0.15(-1.55%)
Sep 08, 2009 10.09 10.22 9.707 9.981 398,980 -0.05(-0.53%)
Sep 04, 2009 9.891 10.06 9.689 10.03 221,197 +0.15(+1.57%)
Sep 03, 2009 9.778 9.879 9.558 9.879 221,375 +0.14(+1.47%)
Sep 02, 2009 9.689 9.820 9.575 9.736 586,331 -0.02(-0.24%)
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.