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

Columbia Banking Sys (NQ: COLB )

19.86 -0.25 (-1.24%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
May 29, 2009 6.456 6.620 6.231 6.608 174,367 +0.20(+3.13%)
May 28, 2009 6.480 6.602 6.207 6.407 174,874 -0.07(-1.13%)
May 27, 2009 6.906 7.052 6.462 6.480 206,561 -0.44(-6.41%)
May 26, 2009 6.304 6.948 6.213 6.924 136,671 +0.54(+8.48%)
May 22, 2009 6.578 6.748 6.371 6.383 118,414 -0.15(-2.33%)
May 21, 2009 6.407 7.052 6.286 6.535 237,930 -0.02(-0.37%)
May 20, 2009 6.900 7.040 6.523 6.559 179,687 -0.28(-4.09%)
May 19, 2009 7.100 7.173 6.784 6.839 109,614 -0.36(-5.06%)
May 18, 2009 6.596 7.264 6.596 7.204 161,630 +0.77(+12.00%)
May 15, 2009 6.881 6.881 6.213 6.432 219,471 -0.36(-5.28%)
May 14, 2009 7.058 7.343 6.638 6.790 252,774 -0.19(-2.79%)
May 13, 2009 7.386 7.538 6.869 6.985 286,608 -0.59(-7.78%)
May 12, 2009 7.872 7.964 7.383 7.574 295,549 -0.11(-1.42%)
May 11, 2009 7.787 7.945 7.459 7.684 280,701 -0.05(-0.63%)
May 08, 2009 7.228 7.739 7.131 7.733 98,188 +0.64(+9.00%)
May 07, 2009 7.356 7.720 6.918 7.094 149,169 -0.07(-0.93%)
May 06, 2009 6.845 7.398 6.650 7.161 197,122 +0.46(+6.80%)
May 05, 2009 6.383 6.906 6.280 6.705 243,116 +0.21(+3.18%)
May 04, 2009 6.170 6.523 5.805 6.499 101,478 +0.51(+8.53%)
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.