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 -0.44 (-2.19%)
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 3.629 4.171 3.545 3.813 215,397 +0.26(+7.20%)
Mar 30, 2009 3.873 3.873 3.551 3.557 202,981 -1.05(-22.87%)
Mar 26, 2009 4.481 4.618 4.248 4.612 161,322 +0.24(+5.45%)
Mar 25, 2009 4.147 4.502 4.088 4.374 233,855 +0.23(+5.46%)
Mar 24, 2009 4.254 4.540 4.117 4.147 129,769 -0.18(-4.13%)
Mar 23, 2009 3.980 4.356 3.861 4.326 273,460 +0.44(+11.35%)
Mar 20, 2009 4.088 4.147 3.879 3.885 181,466 -0.15(-3.69%)
Mar 19, 2009 4.135 4.171 3.915 4.034 192,173 -0.01(-0.29%)
Mar 18, 2009 4.004 4.129 3.879 4.046 320,172 +0.03(+0.74%)
Mar 17, 2009 3.808 4.034 3.468 4.016 197,072 +0.51(+14.63%)
Mar 16, 2009 3.784 3.861 3.450 3.504 197,173 -0.21(-5.62%)
Mar 13, 2009 3.581 3.933 3.492 3.712 327,065 +0.17(+4.88%)
Mar 12, 2009 2.973 3.718 2.836 3.539 361,635 +0.54(+17.86%)
Mar 11, 2009 3.253 3.313 2.979 3.003 169,888 -0.21(-6.49%)
Mar 10, 2009 3.051 3.259 2.997 3.212 199,919 +0.27(+9.33%)
Mar 09, 2009 3.241 3.367 2.926 2.938 151,763 -0.37(-11.17%)
Mar 06, 2009 3.373 3.473 3.087 3.307 141,482 -0.03(-0.89%)
Mar 05, 2009 3.736 3.736 3.337 3.337 154,740 -0.52(-13.45%)
Mar 04, 2009 4.141 4.141 3.736 3.855 187,525 -0.35(-8.36%)
Mar 02, 2009 4.588 4.612 4.183 4.207 150,076 -0.45(-9.60%)
Feb 27, 2009 4.922 4.922 4.630 4.654 105,221 -0.36(-7.24%)
Feb 26, 2009 4.987 5.261 4.952 5.017 337,230 +0.11(+2.18%)
Feb 25, 2009 5.220 5.220 4.636 4.910 297,536 -0.35(-6.68%)
Feb 24, 2009 4.773 5.327 4.767 5.261 205,143 +0.56(+11.91%)
Feb 23, 2009 5.196 5.410 4.677 4.701 156,383 -0.45(-8.68%)
Feb 20, 2009 5.488 5.583 5.077 5.148 201,921 -0.45(-8.09%)
Feb 19, 2009 5.595 5.947 5.352 5.601 190,193 +0.12(+2.17%)
Feb 18, 2009 5.583 5.702 5.446 5.482 136,539 -0.05(-0.86%)
Feb 17, 2009 5.553 5.649 5.422 5.530 130,962 -0.21(-3.63%)
Feb 13, 2009 5.839 6.042 5.547 5.738 91,619 -0.11(-1.93%)
Feb 12, 2009 5.464 5.887 5.381 5.851 183,921 +0.19(+3.37%)
Feb 11, 2009 5.339 5.726 5.321 5.661 172,199 +0.15(+2.81%)
Feb 10, 2009 5.696 5.696 5.339 5.506 202,387 -0.23(-3.95%)
Feb 09, 2009 5.738 5.976 5.530 5.732 102,818 -0.05(-0.93%)
Feb 06, 2009 5.249 5.786 5.118 5.786 147,936 +0.54(+10.34%)
Feb 05, 2009 5.059 5.565 4.826 5.244 145,073 +0.18(+3.53%)
Feb 04, 2009 5.404 5.476 5.065 5.065 97,456 -0.35(-6.49%)
Feb 03, 2009 5.696 5.696 5.118 5.416 113,829 -0.22(-3.91%)
Feb 02, 2009 5.226 5.780 5.226 5.637 124,686 +0.33(+6.29%)
Jan 30, 2009 5.583 5.690 5.273 5.303 97,238 -0.17(-3.16%)
Jan 29, 2009 5.684 5.923 5.476 5.476 127,339 -0.32(-5.55%)
Jan 28, 2009 5.118 5.863 5.118 5.798 135,844 +0.66(+12.75%)
Jan 27, 2009 4.928 5.363 4.803 5.142 83,154 +0.25(+5.12%)
Jan 26, 2009 4.922 5.214 4.785 4.892 98,503 -0.04(-0.73%)
Jan 23, 2009 5.142 5.226 4.737 4.928 160,177 -0.42(-7.91%)
Jan 22, 2009 5.404 5.613 5.142 5.351 105,699 -0.20(-3.65%)
Jan 21, 2009 5.047 5.589 4.856 5.553 104,907 +0.70(+14.36%)
Jan 20, 2009 5.732 5.732 4.773 4.856 161,384 -0.97(-16.67%)
Jan 16, 2009 6.060 6.209 5.613 5.827 98,971 -0.15(-2.59%)
Jan 15, 2009 5.601 6.108 5.583 5.982 138,561 +0.38(+6.81%)
Jan 14, 2009 6.012 6.441 5.547 5.601 116,615 -0.61(-9.88%)
Jan 13, 2009 5.994 6.340 5.994 6.215 73,722 +0.14(+2.36%)
Jan 12, 2009 6.435 6.435 5.982 6.072 61,759 -0.40(-6.17%)
Jan 09, 2009 6.775 6.846 6.435 6.471 146,469 -0.29(-4.32%)
Jan 08, 2009 6.829 6.977 6.596 6.763 148,730 -0.10(-1.39%)
Jan 07, 2009 6.924 7.109 6.709 6.858 279,515 -0.21(-3.03%)
Jan 06, 2009 6.739 7.079 6.703 7.073 100,030 +0.40(+5.98%)
Jan 05, 2009 7.025 7.073 6.620 6.674 119,384 -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.