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 (%)
Nov 30, 2011 10.66 10.91 10.53 10.91 792,671 +0.74(+7.27%)
Nov 29, 2011 10.12 10.36 9.916 10.17 299,267 +0.05(+0.54%)
Nov 28, 2011 10.19 10.19 9.825 10.12 416,533 +0.30(+3.09%)
Nov 25, 2011 9.880 10.13 9.807 9.813 107,914 -0.08(-0.80%)
Nov 23, 2011 10.32 10.32 9.850 9.892 306,243 -0.53(-5.12%)
Nov 22, 2011 10.58 10.67 10.36 10.43 177,341 -0.19(-1.83%)
Nov 21, 2011 10.66 10.83 10.56 10.62 249,292 -0.27(-2.50%)
Nov 18, 2011 10.78 10.99 10.65 10.89 315,772 +0.14(+1.30%)
Nov 17, 2011 10.82 11.07 10.69 10.75 160,257 -0.06(-0.56%)
Nov 16, 2011 11.04 11.21 10.80 10.81 267,436 -0.39(-3.46%)
Nov 15, 2011 10.82 11.25 10.65 11.20 242,425 +0.28(+2.55%)
Nov 14, 2011 11.18 11.18 10.80 10.92 188,769 -0.35(-3.12%)
Nov 11, 2011 11.26 11.40 11.15 11.27 204,000 +0.19(+1.69%)
Nov 10, 2011 11.13 11.25 11.03 11.09 233,424 +0.15(+1.39%)
Nov 09, 2011 11.09 11.23 10.85 10.93 389,097 -0.52(-4.55%)
Nov 08, 2011 11.15 11.49 10.98 11.46 365,201 +0.33(+3.00%)
Nov 07, 2011 11.12 11.16 10.81 11.12 203,553 +0.00(+0.00%)
Nov 04, 2011 11.09 11.19 10.95 11.12 242,742 -0.10(-0.91%)
Nov 03, 2011 11.26 11.36 10.97 11.22 452,488 +0.03(+0.27%)
Nov 02, 2011 11.17 11.30 11.00 11.19 517,869 +0.28(+2.59%)
Nov 01, 2011 10.94 11.43 10.52 10.91 506,727 -0.57(-4.93%)
Oct 31, 2011 11.43 11.79 11.17 11.48 408,718 -0.17(-1.50%)
Oct 28, 2011 11.21 11.71 11.07 11.65 591,139 +0.36(+3.14%)
Oct 27, 2011 10.56 11.48 10.46 11.30 1,285,938 +1.17(+11.59%)
Oct 26, 2011 10.21 10.51 9.598 10.12 482,471 +0.09(+0.90%)
Oct 25, 2011 10.39 10.39 9.997 10.03 265,189 -0.46(-4.36%)
Oct 24, 2011 10.48 10.68 9.705 10.49 517,659 -0.01(-0.06%)
Oct 21, 2011 10.42 10.61 9.732 10.50 2,067,037 +0.27(+2.65%)
Oct 20, 2011 10.00 10.28 9.702 10.23 419,722 +0.25(+2.53%)
Oct 19, 2011 9.925 10.09 9.191 9.973 477,734 -0.01(-0.06%)
Oct 18, 2011 9.239 10.13 9.203 9.979 369,291 +0.78(+8.51%)
Oct 17, 2011 9.594 9.690 9.142 9.197 235,035 -0.51(-5.21%)
Oct 14, 2011 9.901 10.05 9.522 9.702 268,168 -0.06(-0.62%)
Oct 13, 2011 9.792 9.883 9.522 9.762 196,982 -0.13(-1.28%)
Oct 12, 2011 9.762 10.17 9.588 9.889 343,696 +0.20(+2.05%)
Oct 11, 2011 9.389 9.774 9.308 9.690 303,539 +0.17(+1.77%)
Oct 10, 2011 9.160 9.534 9.070 9.522 274,339 +0.57(+6.32%)
Oct 07, 2011 9.600 9.600 8.914 8.956 310,474 -0.62(-6.47%)
Oct 06, 2011 9.209 9.600 9.082 9.576 255,891 +0.31(+3.38%)
Oct 05, 2011 9.076 9.371 8.878 9.263 321,889 +0.17(+1.85%)
Oct 04, 2011 8.191 9.154 8.101 9.094 577,649 +0.83(+10.05%)
Oct 03, 2011 8.547 8.757 8.264 8.264 512,838 -0.36(-4.12%)
Sep 30, 2011 8.914 9.088 8.601 8.619 716,433 -0.44(-4.85%)
Sep 29, 2011 8.872 9.088 8.709 9.058 287,454 +0.45(+5.24%)
Sep 28, 2011 9.365 9.406 8.589 8.607 653,521 -0.77(-8.22%)
Sep 27, 2011 9.389 9.570 9.209 9.377 453,225 +0.21(+2.30%)
Sep 26, 2011 9.040 9.209 8.739 9.167 379,404 +0.22(+2.49%)
Sep 23, 2011 8.727 9.034 8.607 8.944 527,650 +0.22(+2.48%)
Sep 22, 2011 8.456 8.829 8.432 8.727 657,980 -0.11(-1.23%)
Sep 21, 2011 9.498 9.600 8.787 8.835 632,382 -0.66(-6.97%)
Sep 20, 2011 9.817 9.919 9.492 9.498 194,179 -0.20(-2.05%)
Sep 19, 2011 9.738 9.847 9.570 9.696 247,446 -0.23(-2.36%)
Sep 16, 2011 10.09 10.15 9.786 9.931 416,814 -0.09(-0.90%)
Sep 15, 2011 9.985 10.03 9.708 10.02 200,524 +0.17(+1.71%)
Sep 14, 2011 9.762 10.02 9.534 9.853 237,808 +0.20(+2.12%)
Sep 13, 2011 9.510 9.774 9.455 9.648 340,484 +0.17(+1.84%)
Sep 12, 2011 9.034 9.492 9.034 9.473 327,252 +0.32(+3.48%)
Sep 09, 2011 9.257 9.413 8.992 9.154 423,993 -0.23(-2.44%)
Sep 08, 2011 9.690 9.756 9.347 9.383 311,142 -0.42(-4.30%)
Sep 07, 2011 9.335 9.877 9.263 9.804 575,677 +0.69(+7.52%)
Sep 06, 2011 8.709 9.142 8.709 9.118 380,192 +0.10(+1.13%)
Sep 02, 2011 9.185 9.510 9.004 9.016 377,153 -0.46(-4.83%)
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.