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 (%)
Apr 30, 2009 6.261 6.401 6.018 6.018 244,630 -0.22(-3.60%)
Apr 29, 2009 6.061 6.377 5.909 6.243 159,468 +0.27(+4.58%)
Apr 28, 2009 5.878 6.188 5.781 5.970 222,391 -0.01(-0.20%)
Apr 27, 2009 6.109 6.201 5.763 5.982 260,247 -0.38(-6.02%)
Apr 24, 2009 5.812 6.511 5.666 6.365 327,608 +0.62(+10.79%)
Apr 23, 2009 5.574 5.970 5.517 5.745 179,861 +0.19(+3.50%)
Apr 22, 2009 5.173 5.666 5.173 5.550 254,993 +0.07(+1.33%)
Apr 21, 2009 5.094 5.497 4.711 5.477 289,785 +0.33(+6.50%)
Apr 20, 2009 5.891 5.891 4.997 5.143 214,219 -0.95(-15.65%)
Apr 17, 2009 5.805 6.231 5.623 6.097 213,773 +0.32(+5.58%)
Apr 16, 2009 5.514 5.921 5.155 5.775 207,863 +0.42(+7.83%)
Apr 15, 2009 5.119 5.418 5.119 5.356 104,651 +0.20(+3.89%)
Apr 14, 2009 5.441 5.587 5.088 5.155 184,757 -0.43(-7.63%)
Apr 13, 2009 5.192 5.690 5.192 5.581 235,581 +0.28(+5.28%)
Apr 09, 2009 4.650 5.337 4.638 5.301 221,713 +0.80(+17.84%)
Apr 08, 2009 4.474 4.553 4.195 4.498 164,976 +0.08(+1.79%)
Apr 07, 2009 4.426 4.632 4.407 4.419 231,032 -0.11(-2.42%)
Apr 06, 2009 4.505 4.553 4.201 4.529 242,526 +0.01(+0.13%)
Apr 03, 2009 4.377 4.528 4.231 4.523 112,784 +0.18(+4.20%)
Apr 02, 2009 4.091 4.450 4.067 4.340 281,971 +0.36(+9.17%)
Apr 01, 2009 3.781 3.988 3.605 3.976 201,605 +0.09(+2.19%)
Mar 31, 2009 3.702 4.255 3.617 3.891 211,128 +0.26(+7.20%)
Mar 30, 2009 3.951 3.951 3.623 3.629 198,958 -1.08(-22.87%)
Mar 26, 2009 4.571 4.711 4.334 4.705 158,125 +0.24(+5.45%)
Mar 25, 2009 4.231 4.593 4.170 4.462 229,219 +0.23(+5.46%)
Mar 24, 2009 4.340 4.632 4.201 4.231 127,197 -0.18(-4.13%)
Mar 23, 2009 4.061 4.444 3.939 4.413 268,040 +0.45(+11.35%)
Mar 20, 2009 4.170 4.231 3.957 3.964 177,869 -0.15(-3.69%)
Mar 19, 2009 4.219 4.255 3.994 4.116 188,364 -0.01(-0.29%)
Mar 18, 2009 4.085 4.213 3.957 4.128 313,826 +0.03(+0.74%)
Mar 17, 2009 3.885 4.116 3.538 4.097 193,166 +0.52(+14.63%)
Mar 16, 2009 3.860 3.939 3.520 3.574 193,265 -0.21(-5.62%)
Mar 13, 2009 3.654 4.012 3.562 3.787 320,582 +0.18(+4.88%)
Mar 12, 2009 3.033 3.793 2.894 3.611 354,468 +0.55(+17.86%)
Mar 11, 2009 3.319 3.380 3.040 3.064 166,521 -0.21(-6.49%)
Mar 10, 2009 3.112 3.325 3.058 3.277 195,956 +0.28(+9.33%)
Mar 09, 2009 3.307 3.435 2.985 2.997 148,755 -0.38(-11.17%)
Mar 06, 2009 3.441 3.544 3.149 3.374 138,677 -0.03(-0.89%)
Mar 05, 2009 3.812 3.812 3.404 3.404 151,673 -0.53(-13.45%)
Mar 04, 2009 4.225 4.225 3.812 3.933 183,808 -0.36(-8.36%)
Mar 02, 2009 4.681 4.705 4.267 4.292 147,101 -0.46(-9.60%)
Feb 27, 2009 5.021 5.021 4.723 4.748 103,136 -0.37(-7.24%)
Feb 26, 2009 5.088 5.368 5.052 5.119 330,546 +0.11(+2.18%)
Feb 25, 2009 5.325 5.325 4.729 5.009 291,639 -0.36(-6.68%)
Feb 24, 2009 4.869 5.435 4.863 5.368 201,077 +0.57(+11.91%)
Feb 23, 2009 5.301 5.520 4.772 4.796 153,283 -0.46(-8.68%)
Feb 20, 2009 5.599 5.696 5.179 5.252 197,919 -0.46(-8.09%)
Feb 19, 2009 5.708 6.067 5.460 5.714 186,423 +0.12(+2.17%)
Feb 18, 2009 5.696 5.818 5.556 5.593 133,833 -0.05(-0.86%)
Feb 17, 2009 5.666 5.763 5.532 5.641 128,367 -0.21(-3.63%)
Feb 13, 2009 5.957 6.164 5.660 5.854 89,803 -0.12(-1.93%)
Feb 12, 2009 5.574 6.006 5.489 5.970 180,276 +0.19(+3.37%)
Feb 11, 2009 5.447 5.842 5.429 5.775 168,786 +0.16(+2.81%)
Feb 10, 2009 5.812 5.812 5.447 5.617 198,376 -0.23(-3.95%)
Feb 09, 2009 5.854 6.097 5.641 5.848 100,780 -0.05(-0.93%)
Feb 06, 2009 5.356 5.903 5.222 5.903 145,004 +0.55(+10.34%)
Feb 05, 2009 5.161 5.678 4.924 5.350 142,198 +0.18(+3.53%)
Feb 04, 2009 5.514 5.587 5.167 5.167 95,524 -0.36(-6.49%)
Feb 03, 2009 5.812 5.812 5.222 5.526 111,573 -0.22(-3.91%)
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.