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

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2008 6.691 7.222 6.602 7.109 170,604 +0.43(+6.52%)
Dec 30, 2008 6.256 6.680 5.970 6.674 87,938 +0.51(+8.32%)
Dec 29, 2008 6.256 6.310 6.036 6.161 59,193 -0.10(-1.52%)
Dec 26, 2008 6.286 6.399 6.203 6.256 60,071 +0.07(+1.06%)
Dec 24, 2008 6.084 6.274 6.024 6.191 34,322 +0.13(+2.16%)
Dec 23, 2008 6.191 6.513 5.982 6.060 97,150 -0.02(-0.29%)
Dec 22, 2008 6.268 6.399 5.816 6.078 150,873 -0.18(-2.86%)
Dec 19, 2008 5.613 6.554 5.464 6.256 455,338 +0.81(+14.88%)
Dec 18, 2008 5.321 5.679 5.197 5.446 230,867 +0.10(+1.78%)
Dec 17, 2008 5.393 5.506 5.220 5.351 135,111 -0.13(-2.39%)
Dec 16, 2008 5.142 5.518 5.142 5.482 230,075 +0.44(+8.75%)
Dec 15, 2008 5.124 5.184 4.707 5.041 113,483 -0.05(-1.05%)
Dec 12, 2008 4.850 5.303 4.707 5.095 308,995 +0.11(+2.27%)
Dec 11, 2008 5.327 5.541 4.916 4.981 172,031 -0.47(-8.63%)
Dec 10, 2008 5.398 5.732 5.160 5.452 141,906 +0.13(+2.35%)
Dec 09, 2008 5.696 5.863 5.238 5.327 234,979 -0.44(-7.64%)
Dec 08, 2008 6.239 6.239 5.613 5.768 281,307 -0.31(-5.10%)
Dec 05, 2008 5.506 6.078 5.482 6.078 183,314 +0.45(+7.94%)
Dec 04, 2008 5.547 5.935 5.530 5.631 239,876 -0.01(-0.11%)
Dec 03, 2008 5.345 5.667 5.065 5.637 631,991 +0.50(+9.74%)
Dec 02, 2008 4.987 5.184 4.552 5.136 370,920 +0.29(+5.90%)
Dec 01, 2008 5.810 5.899 4.809 4.850 198,109 -1.14(-19.01%)
Nov 28, 2008 6.072 6.173 5.738 5.988 70,701 -0.20(-3.27%)
Nov 26, 2008 5.732 6.245 5.732 6.191 193,009 +0.26(+4.42%)
Nov 25, 2008 6.072 6.072 5.488 5.929 343,629 +0.08(+1.32%)
Nov 24, 2008 5.410 5.941 5.404 5.851 331,971 +0.58(+10.96%)
Nov 21, 2008 5.690 5.798 4.689 5.273 334,094 -0.22(-4.01%)
Nov 20, 2008 5.887 6.125 5.446 5.494 220,163 -0.45(-7.52%)
Nov 19, 2008 6.781 7.115 5.899 5.941 203,179 -0.93(-13.53%)
Nov 18, 2008 7.031 7.150 6.388 6.870 152,608 -0.10(-1.45%)
Nov 17, 2008 7.162 7.222 6.745 6.972 117,429 -0.26(-3.62%)
Nov 14, 2008 7.472 7.883 7.204 7.234 238,621 -0.42(-5.53%)
Nov 13, 2008 7.502 7.853 6.638 7.657 290,383 +0.23(+3.13%)
Nov 12, 2008 8.181 8.199 7.372 7.424 284,754 -0.84(-10.17%)
Nov 11, 2008 8.378 8.729 8.238 8.265 148,879 -0.24(-2.80%)
Nov 10, 2008 9.212 9.212 8.431 8.503 179,145 -0.40(-4.48%)
Nov 07, 2008 9.117 9.498 8.610 8.902 237,990 +0.07(+0.81%)
Nov 06, 2008 9.087 9.534 8.741 8.831 286,349 -0.66(-6.97%)
Nov 05, 2008 9.742 10.19 9.420 9.492 234,511 -0.46(-4.67%)
Nov 04, 2008 9.903 10.13 9.623 9.957 234,507 +0.49(+5.16%)
Nov 03, 2008 9.546 9.861 9.129 9.468 126,025 -0.02(-0.19%)
Oct 31, 2008 8.521 9.629 8.521 9.486 180,355 +0.89(+10.40%)
Oct 30, 2008 8.729 8.729 8.187 8.592 143,061 +0.31(+3.74%)
Oct 29, 2008 8.300 8.610 7.931 8.282 188,634 -0.06(-0.71%)
Oct 28, 2008 7.782 8.342 7.150 8.342 207,367 +0.87(+11.64%)
Oct 27, 2008 8.044 8.199 7.448 7.472 121,631 -0.46(-5.86%)
Oct 24, 2008 7.567 8.348 7.567 7.937 233,296 -0.21(-2.56%)
Oct 23, 2008 8.384 8.859 7.567 8.145 210,500 -0.14(-1.65%)
Oct 22, 2008 9.033 9.665 8.205 8.282 237,941 -1.04(-11.18%)
Oct 21, 2008 8.509 9.796 8.431 9.325 338,511 +0.38(+4.26%)
Oct 20, 2008 8.932 9.099 8.396 8.944 194,927 +0.30(+3.52%)
Oct 17, 2008 8.938 9.420 7.126 8.640 270,823 -1.06(-10.93%)
Oct 16, 2008 8.634 9.832 8.241 9.701 287,287 +1.19(+13.93%)
Oct 15, 2008 8.449 9.200 8.199 8.515 305,491 -0.23(-2.59%)
Oct 14, 2008 8.795 9.528 8.294 8.741 298,976 +0.18(+2.16%)
Oct 13, 2008 7.639 8.604 7.120 8.556 352,687 +1.51(+21.39%)
Oct 10, 2008 6.626 7.740 6.435 7.049 670,950 +0.14(+2.07%)
Oct 09, 2008 9.015 10.22 6.906 6.906 271,674 -1.89(-21.48%)
Oct 08, 2008 9.593 10.72 8.658 8.795 203,738 -1.63(-15.61%)
Oct 07, 2008 10.17 10.79 9.832 10.42 195,038 -0.08(-0.74%)
Oct 06, 2008 10.39 10.87 9.718 10.50 150,455 -0.26(-2.38%)
Oct 03, 2008 9.838 10.79 9.808 10.76 127,419 +0.91(+9.26%)
Oct 02, 2008 10.38 11.02 9.552 9.844 68,513 -0.77(-7.24%)
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.