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

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2010 12.44 12.49 12.12 12.22 452,003 -0.19(-1.54%)
Feb 25, 2010 12.25 12.46 12.15 12.41 291,004 -0.02(-0.14%)
Feb 24, 2010 12.07 12.47 11.96 12.43 448,366 +0.43(+3.58%)
Feb 23, 2010 12.01 12.14 11.78 12.00 329,826 -0.01(-0.05%)
Feb 22, 2010 11.57 12.22 11.55 12.00 601,304 +0.42(+3.66%)
Feb 19, 2010 11.49 11.64 11.48 11.58 162,560 +0.07(+0.62%)
Feb 18, 2010 11.45 11.58 11.43 11.51 269,604 +0.01(+0.05%)
Feb 17, 2010 11.55 11.64 11.37 11.50 167,638 -0.02(-0.21%)
Feb 16, 2010 11.17 11.53 10.90 11.52 302,585 +0.38(+3.37%)
Feb 12, 2010 10.90 11.15 11.15 11.15 585,823 +0.25(+2.30%)
Feb 11, 2010 10.84 10.95 10.77 10.90 452,417 +0.00(+0.00%)
Feb 10, 2010 10.75 11.02 10.69 10.90 651,349 +0.11(+1.00%)
Feb 09, 2010 10.93 11.08 10.69 10.79 530,704 +0.04(+0.39%)
Feb 08, 2010 10.85 10.97 10.72 10.75 526,708 -0.08(-0.77%)
Feb 05, 2010 10.60 10.95 10.55 10.83 629,195 +0.21(+2.02%)
Feb 04, 2010 10.71 10.94 10.56 10.62 535,420 -0.19(-1.71%)
Feb 03, 2010 10.79 10.88 10.53 10.80 375,137 -0.04(-0.33%)
Feb 02, 2010 11.18 11.18 10.73 10.84 515,488 -0.27(-2.47%)
Feb 01, 2010 11.40 11.40 11.05 11.11 805,877 -0.22(-1.95%)
Jan 29, 2010 11.57 11.60 11.28 11.33 578,393 -0.18(-1.61%)
Jan 28, 2010 11.19 12.09 11.19 11.52 1,375,158 +0.49(+4.44%)
Jan 27, 2010 10.81 11.12 10.71 11.03 738,569 +0.16(+1.43%)
Jan 26, 2010 10.98 11.13 10.76 10.87 615,520 -0.08(-0.76%)
Jan 25, 2010 11.34 11.74 10.89 10.96 1,275,818 +0.13(+1.16%)
Jan 22, 2010 11.00 11.19 10.81 10.83 358,777 -0.22(-2.00%)
Jan 21, 2010 10.92 11.27 10.71 11.05 605,506 +0.11(+1.04%)
Jan 20, 2010 11.12 11.31 10.46 10.94 381,943 -0.30(-2.71%)
Jan 19, 2010 10.98 11.35 10.94 11.24 281,998 +0.29(+2.67%)
Jan 15, 2010 11.12 10.95 10.95 10.95 350,548 -0.16(-1.40%)
Jan 14, 2010 10.60 11.23 10.55 11.11 224,159 +0.46(+4.32%)
Jan 13, 2010 11.12 11.14 10.63 10.65 1,068,706 -0.44(-3.98%)
Jan 12, 2010 11.14 11.30 11.02 11.09 329,317 -0.14(-1.27%)
Jan 11, 2010 11.27 11.27 11.18 11.23 364,957 +0.02(+0.21%)
Jan 08, 2010 10.46 11.27 10.23 11.21 727,706 +0.73(+6.95%)
Jan 07, 2010 9.835 10.49 9.835 10.48 787,302 +0.60(+6.10%)
Jan 06, 2010 9.566 9.954 9.566 9.877 501,396 +0.26(+2.73%)
Jan 05, 2010 9.918 9.984 9.602 9.614 330,480 -0.30(-3.01%)
Jan 04, 2010 9.722 9.954 9.614 9.912 210,825 +0.26(+2.66%)
Dec 31, 2009 9.537 9.656 9.656 9.656 212,641 +0.14(+1.44%)
Dec 30, 2009 9.644 9.787 9.369 9.519 143,565 -0.17(-1.73%)
Dec 29, 2009 9.513 9.722 9.340 9.686 183,726 +0.24(+2.53%)
Dec 28, 2009 9.435 9.745 9.322 9.447 308,469 +0.04(+0.44%)
Dec 24, 2009 9.399 9.411 9.346 9.405 124,541 +0.04(+0.38%)
Dec 23, 2009 9.423 9.507 9.363 9.369 351,171 +0.01(+0.06%)
Dec 22, 2009 9.352 9.519 9.187 9.363 260,811 +0.01(+0.13%)
Dec 21, 2009 9.322 9.507 9.268 9.352 210,731 +0.03(+0.32%)
Dec 18, 2009 9.298 9.334 9.208 9.322 723,731 +0.10(+1.10%)
Dec 17, 2009 8.988 9.250 8.916 9.220 324,212 +0.11(+1.25%)
Dec 16, 2009 9.292 9.381 9.041 9.107 185,338 -0.09(-0.97%)
Dec 15, 2009 9.089 9.435 9.089 9.196 395,399 +0.04(+0.46%)
Dec 14, 2009 8.988 9.226 8.868 9.155 221,250 +0.29(+3.23%)
Dec 11, 2009 8.785 8.904 8.743 8.868 291,948 +0.13(+1.43%)
Dec 10, 2009 8.677 8.916 8.653 8.743 227,881 +0.05(+0.62%)
Dec 09, 2009 8.683 8.737 8.540 8.689 158,026 +0.06(+0.69%)
Dec 08, 2009 8.671 8.767 8.504 8.629 156,848 -0.16(-1.77%)
Dec 07, 2009 8.874 8.970 8.689 8.785 152,510 -0.12(-1.34%)
Dec 04, 2009 8.928 9.095 8.701 8.904 249,259 +0.10(+1.15%)
Dec 03, 2009 9.047 9.101 8.791 8.802 217,609 -0.25(-2.77%)
Dec 02, 2009 9.059 9.101 8.915 9.053 261,081 +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.