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 (%)
Jun 30, 2009 6.359 6.529 6.207 6.219 114,267 -0.21(-3.31%)
Jun 29, 2009 6.492 6.511 5.945 6.432 237,092 -0.11(-1.67%)
Jun 26, 2009 6.480 6.602 6.255 6.541 503,571 +0.54(+9.02%)
Jun 25, 2009 5.690 6.006 5.611 6.000 134,246 +0.36(+6.47%)
Jun 24, 2009 5.684 5.915 5.617 5.635 134,108 -0.04(-0.75%)
Jun 23, 2009 5.957 5.994 5.544 5.678 218,270 -0.23(-3.91%)
Jun 22, 2009 6.188 6.310 5.909 5.909 218,065 -0.36(-5.81%)
Jun 19, 2009 6.292 6.322 6.055 6.274 272,524 +0.10(+1.67%)
Jun 18, 2009 6.237 6.426 6.049 6.170 142,446 -0.06(-0.98%)
Jun 17, 2009 6.109 6.292 5.848 6.231 167,327 +0.13(+2.19%)
Jun 16, 2009 6.261 6.407 6.079 6.097 273,113 -0.20(-3.19%)
Jun 15, 2009 6.687 6.948 6.231 6.298 499,230 -1.36(-17.78%)
Jun 12, 2009 7.483 7.714 7.423 7.660 81,884 +0.06(+0.80%)
Jun 11, 2009 7.726 7.927 7.587 7.599 59,185 -0.07(-0.95%)
Jun 10, 2009 7.927 7.927 7.313 7.672 169,266 -0.18(-2.32%)
Jun 09, 2009 8.164 8.389 7.532 7.854 277,456 -0.36(-4.44%)
Jun 08, 2009 8.225 8.419 7.435 8.219 195,987 +0.32(+4.08%)
Jun 05, 2009 7.933 8.255 7.739 7.897 211,552 +0.01(+0.08%)
Jun 04, 2009 7.404 7.891 7.271 7.891 176,242 +0.45(+6.05%)
Jun 03, 2009 7.027 7.471 6.602 7.441 269,647 +0.12(+1.58%)
Jun 02, 2009 6.979 7.502 6.979 7.325 215,461 +0.36(+5.24%)
Jun 01, 2009 6.608 7.112 6.608 6.961 262,231 +0.35(+5.34%)
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%)
May 01, 2009 6.012 6.170 5.818 5.988 121,354 -0.03(-0.50%)
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%)
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.