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

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 3.634 4.177 3.551 3.819 215,064 +0.26(+7.20%)
Mar 30, 2009 3.879 3.879 3.557 3.563 202,667 -1.06(-22.87%)
Mar 26, 2009 4.488 4.625 4.255 4.619 161,072 +0.24(+5.45%)
Mar 25, 2009 4.154 4.509 4.094 4.380 233,493 +0.23(+5.46%)
Mar 24, 2009 4.261 4.547 4.124 4.154 129,568 -0.18(-4.13%)
Mar 23, 2009 3.986 4.362 3.867 4.333 273,037 +0.44(+11.35%)
Mar 20, 2009 4.094 4.154 3.885 3.891 181,185 -0.15(-3.69%)
Mar 19, 2009 4.142 4.177 3.921 4.040 191,876 -0.01(-0.29%)
Mar 18, 2009 4.010 4.136 3.885 4.052 319,677 +0.03(+0.74%)
Mar 17, 2009 3.813 4.040 3.474 4.022 196,767 +0.51(+14.63%)
Mar 16, 2009 3.790 3.867 3.455 3.509 196,868 -0.21(-5.62%)
Mar 13, 2009 3.587 3.939 3.497 3.718 326,559 +0.17(+4.88%)
Mar 12, 2009 2.978 3.724 2.841 3.545 361,076 +0.54(+17.86%)
Mar 11, 2009 3.258 3.318 2.984 3.008 169,625 -0.21(-6.49%)
Mar 10, 2009 3.056 3.264 3.002 3.217 199,609 +0.27(+9.33%)
Mar 09, 2009 3.246 3.372 2.930 2.942 151,528 -0.37(-11.17%)
Mar 06, 2009 3.378 3.479 3.091 3.312 141,263 -0.03(-0.89%)
Mar 05, 2009 3.742 3.742 3.342 3.342 154,501 -0.52(-13.45%)
Mar 04, 2009 4.148 4.148 3.742 3.861 187,235 -0.35(-8.36%)
Mar 02, 2009 4.595 4.619 4.189 4.213 149,844 -0.45(-9.60%)
Feb 27, 2009 4.929 4.929 4.637 4.661 105,058 -0.36(-7.24%)
Feb 26, 2009 4.995 5.270 4.959 5.025 336,709 +0.11(+2.18%)
Feb 25, 2009 5.228 5.228 4.643 4.917 297,076 -0.35(-6.68%)
Feb 24, 2009 4.780 5.335 4.774 5.270 204,826 +0.56(+11.91%)
Feb 23, 2009 5.204 5.419 4.685 4.709 156,141 -0.45(-8.68%)
Feb 20, 2009 5.496 5.592 5.085 5.156 201,608 -0.45(-8.09%)
Feb 19, 2009 5.604 5.956 5.360 5.610 189,899 +0.12(+2.17%)
Feb 18, 2009 5.592 5.711 5.455 5.490 136,328 -0.05(-0.86%)
Feb 17, 2009 5.562 5.657 5.431 5.538 130,760 -0.21(-3.63%)
Feb 13, 2009 5.848 6.051 5.556 5.747 91,477 -0.11(-1.93%)
Feb 12, 2009 5.472 5.896 5.389 5.860 183,637 +0.19(+3.37%)
Feb 11, 2009 5.347 5.735 5.329 5.669 171,932 +0.16(+2.81%)
Feb 10, 2009 5.705 5.705 5.347 5.514 202,074 -0.23(-3.95%)
Feb 09, 2009 5.747 5.986 5.538 5.741 102,659 -0.05(-0.93%)
Feb 06, 2009 5.258 5.795 5.126 5.795 147,707 +0.54(+10.34%)
Feb 05, 2009 5.067 5.574 4.834 5.252 144,849 +0.18(+3.53%)
Feb 04, 2009 5.413 5.484 5.073 5.073 97,305 -0.35(-6.49%)
Feb 03, 2009 5.705 5.705 5.126 5.425 113,653 -0.22(-3.91%)
Feb 02, 2009 5.234 5.789 5.234 5.646 124,493 +0.33(+6.29%)
Jan 30, 2009 5.592 5.699 5.282 5.311 97,087 -0.17(-3.16%)
Jan 29, 2009 5.693 5.932 5.484 5.484 127,142 -0.32(-5.55%)
Jan 28, 2009 5.126 5.872 5.126 5.807 135,634 +0.66(+12.75%)
Jan 27, 2009 4.935 5.371 4.810 5.150 83,025 +0.25(+5.12%)
Jan 26, 2009 4.929 5.222 4.792 4.900 98,351 -0.04(-0.73%)
Jan 23, 2009 5.150 5.234 4.744 4.935 159,930 -0.42(-7.91%)
Jan 22, 2009 5.413 5.622 5.150 5.359 105,536 -0.20(-3.65%)
Jan 21, 2009 5.055 5.598 4.864 5.562 104,745 +0.70(+14.36%)
Jan 20, 2009 5.741 5.741 4.780 4.864 161,134 -0.97(-16.67%)
Jan 16, 2009 6.069 6.218 5.622 5.837 98,818 -0.16(-2.59%)
Jan 15, 2009 5.610 6.117 5.592 5.992 138,347 +0.38(+6.81%)
Jan 14, 2009 6.021 6.451 5.556 5.610 116,435 -0.61(-9.88%)
Jan 13, 2009 6.004 6.350 6.004 6.224 73,608 +0.14(+2.36%)
Jan 12, 2009 6.445 6.445 5.992 6.081 61,664 -0.40(-6.17%)
Jan 09, 2009 6.785 6.857 6.445 6.481 146,243 -0.29(-4.32%)
Jan 08, 2009 6.839 6.988 6.606 6.773 148,500 -0.10(-1.39%)
Jan 07, 2009 6.935 7.120 6.720 6.869 279,083 -0.21(-3.03%)
Jan 06, 2009 6.750 7.090 6.714 7.084 99,876 +0.40(+5.98%)
Jan 05, 2009 7.036 7.084 6.630 6.684 119,199 -0.36(-5.17%)
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.