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

Columbia Banking Sys (NQ: COLB )

19.12 +0.11 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2009 5.014 5.014 4.716 4.740 103,295 -0.37(-7.24%)
Feb 26, 2009 5.080 5.359 5.044 5.111 331,058 +0.11(+2.18%)
Feb 25, 2009 5.317 5.317 4.722 5.001 292,091 -0.36(-6.68%)
Feb 24, 2009 4.862 5.426 4.856 5.359 201,388 +0.57(+11.91%)
Feb 23, 2009 5.293 5.511 4.765 4.789 153,521 -0.46(-8.68%)
Feb 20, 2009 5.590 5.687 5.171 5.244 198,225 -0.46(-8.09%)
Feb 19, 2009 5.699 6.058 5.452 5.705 186,712 +0.12(+2.17%)
Feb 18, 2009 5.687 5.809 5.548 5.584 134,040 -0.05(-0.86%)
Feb 17, 2009 5.657 5.754 5.523 5.633 128,565 -0.21(-3.63%)
Feb 13, 2009 5.948 6.155 5.651 5.845 89,942 -0.12(-1.93%)
Feb 12, 2009 5.566 5.997 5.481 5.960 180,555 +0.19(+3.37%)
Feb 11, 2009 5.438 5.833 5.420 5.766 169,047 +0.16(+2.81%)
Feb 10, 2009 5.803 5.803 5.438 5.608 198,683 -0.23(-3.95%)
Feb 09, 2009 5.845 6.088 5.633 5.839 100,936 -0.05(-0.93%)
Feb 06, 2009 5.347 5.894 5.214 5.894 145,229 +0.55(+10.34%)
Feb 05, 2009 5.153 5.669 4.916 5.341 142,418 +0.18(+3.53%)
Feb 04, 2009 5.505 5.578 5.159 5.159 95,672 -0.36(-6.49%)
Feb 03, 2009 5.803 5.803 5.214 5.517 111,746 -0.22(-3.91%)
Feb 02, 2009 5.323 5.888 5.323 5.742 122,404 +0.34(+6.29%)
Jan 30, 2009 5.687 5.797 5.372 5.402 95,458 -0.18(-3.16%)
Jan 29, 2009 5.790 6.033 5.578 5.578 125,008 -0.33(-5.55%)
Jan 28, 2009 5.214 5.973 5.214 5.906 133,358 +0.67(+12.75%)
Jan 27, 2009 5.020 5.463 4.892 5.238 81,632 +0.25(+5.12%)
Jan 26, 2009 5.014 5.311 4.874 4.983 96,700 -0.04(-0.73%)
Jan 23, 2009 5.238 5.323 4.825 5.020 157,246 -0.43(-7.91%)
Jan 22, 2009 5.505 5.718 5.238 5.451 103,765 -0.21(-3.65%)
Jan 21, 2009 5.141 5.693 4.947 5.657 102,987 +0.71(+14.36%)
Jan 20, 2009 5.839 5.839 4.862 4.947 158,430 -0.99(-16.67%)
Jan 16, 2009 6.173 6.325 5.718 5.936 97,160 -0.16(-2.59%)
Jan 15, 2009 5.705 6.221 5.687 6.094 136,025 +0.39(+6.81%)
Jan 14, 2009 6.124 6.561 5.651 5.705 114,481 -0.63(-9.88%)
Jan 13, 2009 6.106 6.458 6.106 6.331 72,373 +0.15(+2.36%)
Jan 12, 2009 6.555 6.555 6.094 6.185 60,629 -0.41(-6.17%)
Jan 09, 2009 6.901 6.974 6.555 6.592 143,789 -0.30(-4.32%)
Jan 08, 2009 6.956 7.108 6.719 6.889 146,008 -0.10(-1.39%)
Jan 07, 2009 7.053 7.241 6.834 6.986 274,399 -0.22(-3.03%)
Jan 06, 2009 6.865 7.211 6.828 7.205 98,200 +0.41(+5.98%)
Jan 05, 2009 7.156 7.205 6.743 6.798 117,199 -0.37(-5.17%)
Jan 02, 2009 7.284 7.532 7.041 7.168 60,911 -0.07(-1.01%)
Dec 31, 2008 6.816 7.356 6.725 7.241 167,482 +0.44(+6.52%)
Dec 30, 2008 6.373 6.804 6.082 6.798 86,329 +0.52(+8.32%)
Dec 29, 2008 6.373 6.428 6.149 6.276 58,110 -0.10(-1.52%)
Dec 26, 2008 6.403 6.519 6.319 6.373 58,972 +0.07(+1.06%)
Dec 24, 2008 6.197 6.391 6.136 6.306 33,693 +0.13(+2.16%)
Dec 23, 2008 6.306 6.634 6.094 6.173 95,372 -0.02(-0.29%)
Dec 22, 2008 6.385 6.519 5.924 6.191 148,112 -0.18(-2.86%)
Dec 19, 2008 5.718 6.677 5.566 6.373 447,004 +0.83(+14.88%)
Dec 18, 2008 5.420 5.784 5.294 5.548 226,642 +0.10(+1.78%)
Dec 17, 2008 5.493 5.608 5.317 5.451 132,638 -0.13(-2.39%)
Dec 16, 2008 5.238 5.620 5.238 5.584 225,864 +0.45(+8.75%)
Dec 15, 2008 5.220 5.281 4.795 5.135 111,406 -0.05(-1.05%)
Dec 12, 2008 4.941 5.402 4.795 5.190 303,340 +0.12(+2.27%)
Dec 11, 2008 5.426 5.645 5.007 5.074 168,882 -0.48(-8.63%)
Dec 10, 2008 5.499 5.839 5.256 5.554 139,309 +0.13(+2.35%)
Dec 09, 2008 5.803 5.973 5.335 5.426 230,678 -0.45(-7.64%)
Dec 08, 2008 6.355 6.355 5.718 5.875 276,159 -0.32(-5.10%)
Dec 05, 2008 5.608 6.191 5.584 6.191 179,959 +0.46(+7.94%)
Dec 04, 2008 5.651 6.045 5.633 5.736 235,486 -0.01(-0.11%)
Dec 03, 2008 5.444 5.772 5.159 5.742 620,424 +0.51(+9.74%)
Dec 02, 2008 5.080 5.281 4.637 5.232 364,131 +0.29(+5.90%)
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.