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

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
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, 2009 9.714 9.836 9.836 9.836 208,749 +0.14(+1.44%)
Dec 30, 2009 9.824 9.970 9.544 9.696 140,938 -0.17(-1.73%)
Dec 29, 2009 9.690 9.903 9.514 9.866 180,363 +0.24(+2.53%)
Dec 28, 2009 9.611 9.927 9.495 9.623 302,823 +0.04(+0.44%)
Dec 24, 2009 9.575 9.587 9.520 9.581 122,262 +0.04(+0.38%)
Dec 23, 2009 9.599 9.684 9.538 9.544 344,744 +0.01(+0.06%)
Dec 22, 2009 9.526 9.696 9.359 9.538 256,038 +0.01(+0.13%)
Dec 21, 2009 9.495 9.684 9.441 9.526 206,874 +0.03(+0.32%)
Dec 18, 2009 9.471 9.508 9.380 9.495 710,485 +0.10(+1.10%)
Dec 17, 2009 9.155 9.423 9.082 9.392 318,278 +0.12(+1.25%)
Dec 16, 2009 9.465 9.556 9.210 9.277 181,946 -0.09(-0.97%)
Dec 15, 2009 9.258 9.611 9.258 9.368 388,162 +0.04(+0.46%)
Dec 14, 2009 9.155 9.398 9.033 9.325 217,201 +0.29(+3.23%)
Dec 11, 2009 8.948 9.070 8.906 9.033 286,605 +0.13(+1.43%)
Dec 10, 2009 8.839 9.082 8.815 8.906 223,710 +0.05(+0.62%)
Dec 09, 2009 8.845 8.900 8.699 8.851 155,134 +0.06(+0.69%)
Dec 08, 2009 8.833 8.930 8.663 8.790 153,977 -0.16(-1.77%)
Dec 07, 2009 9.040 9.137 8.851 8.948 149,719 -0.12(-1.34%)
Dec 04, 2009 9.094 9.264 8.863 9.070 244,697 +0.10(+1.15%)
Dec 03, 2009 9.216 9.271 8.954 8.967 213,627 -0.26(-2.77%)
Dec 02, 2009 9.228 9.271 9.081 9.222 256,303 +0.03(+0.33%)
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.