Skip to main content

Columbia Banking Sys (NQ: COLB )

19.35 +0.25 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.252 6.391 6.009 6.009 245,009 -0.22(-3.60%)
Apr 29, 2009 6.051 6.367 5.900 6.234 159,716 +0.27(+4.58%)
Apr 28, 2009 5.869 6.179 5.772 5.960 222,736 -0.01(-0.20%)
Apr 27, 2009 6.100 6.191 5.754 5.973 260,651 -0.38(-6.02%)
Apr 24, 2009 5.803 6.501 5.657 6.355 328,116 +0.62(+10.79%)
Apr 23, 2009 5.566 5.960 5.508 5.736 180,140 +0.19(+3.50%)
Apr 22, 2009 5.165 5.657 5.165 5.542 255,388 +0.07(+1.33%)
Apr 21, 2009 5.086 5.488 4.704 5.469 290,234 +0.33(+6.50%)
Apr 20, 2009 5.881 5.881 4.989 5.135 214,551 -0.95(-15.65%)
Apr 17, 2009 5.797 6.221 5.614 6.088 214,104 +0.32(+5.58%)
Apr 16, 2009 5.505 5.912 5.147 5.766 208,185 +0.42(+7.83%)
Apr 15, 2009 5.111 5.409 5.111 5.347 104,813 +0.20(+3.89%)
Apr 14, 2009 5.432 5.578 5.080 5.147 185,043 -0.42(-7.63%)
Apr 13, 2009 5.183 5.681 5.183 5.572 235,946 +0.28(+5.28%)
Apr 09, 2009 4.643 5.329 4.631 5.293 222,057 +0.80(+17.84%)
Apr 08, 2009 4.467 4.546 4.188 4.492 165,231 +0.08(+1.79%)
Apr 07, 2009 4.419 4.625 4.401 4.413 231,390 -0.11(-2.42%)
Apr 06, 2009 4.498 4.546 4.194 4.522 242,902 +0.01(+0.13%)
Apr 03, 2009 4.370 4.521 4.224 4.516 112,958 +0.18(+4.20%)
Apr 02, 2009 4.085 4.443 4.061 4.334 282,408 +0.36(+9.17%)
Apr 01, 2009 3.775 3.982 3.599 3.970 201,917 +0.08(+2.19%)
Mar 31, 2009 3.696 4.249 3.611 3.885 211,455 +0.26(+7.20%)
Mar 30, 2009 3.945 3.945 3.618 3.624 199,266 -1.07(-22.87%)
Mar 26, 2009 4.564 4.704 4.328 4.698 158,369 +0.24(+5.45%)
Mar 25, 2009 4.224 4.586 4.164 4.455 229,575 +0.23(+5.46%)
Mar 24, 2009 4.334 4.625 4.194 4.224 127,394 -0.18(-4.13%)
Mar 23, 2009 4.055 4.437 3.933 4.407 268,455 +0.45(+11.35%)
Mar 20, 2009 4.164 4.224 3.951 3.957 178,145 -0.15(-3.69%)
Mar 19, 2009 4.212 4.249 3.988 4.109 188,656 -0.01(-0.29%)
Mar 18, 2009 4.079 4.206 3.951 4.121 314,313 +0.03(+0.74%)
Mar 17, 2009 3.879 4.109 3.533 4.091 193,465 +0.52(+14.63%)
Mar 16, 2009 3.854 3.933 3.514 3.569 193,564 -0.21(-5.62%)
Mar 13, 2009 3.648 4.006 3.557 3.781 321,079 +0.18(+4.88%)
Mar 12, 2009 3.029 3.787 2.889 3.605 355,017 +0.55(+17.86%)
Mar 11, 2009 3.314 3.375 3.035 3.059 166,779 -0.21(-6.49%)
Mar 10, 2009 3.108 3.320 3.053 3.272 196,260 +0.28(+9.33%)
Mar 09, 2009 3.302 3.429 2.980 2.992 148,985 -0.38(-11.17%)
Mar 06, 2009 3.435 3.538 3.144 3.369 138,892 -0.03(-0.89%)
Mar 05, 2009 3.806 3.806 3.399 3.399 151,908 -0.53(-13.45%)
Mar 04, 2009 4.218 4.218 3.806 3.927 184,093 -0.36(-8.36%)
Mar 02, 2009 4.674 4.698 4.261 4.285 147,329 -0.46(-9.60%)
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%)
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.