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

Columbia Banking Sys (NQ: COLB )

18.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 7.192 7.538 6.918 7.234 152,026 +0.02(+0.25%)
Jul 30, 2009 6.972 7.284 6.840 7.216 307,151 +0.39(+5.67%)
Jul 29, 2009 7.001 7.150 6.793 6.829 192,915 -0.28(-3.94%)
Jul 28, 2009 7.013 7.210 6.864 7.109 180,431 +0.04(+0.51%)
Jul 27, 2009 6.858 7.097 6.709 7.073 331,704 +0.32(+4.77%)
Jul 24, 2009 6.787 6.948 6.626 6.751 298,561 -0.14(-2.07%)
Jul 23, 2009 6.453 6.966 6.370 6.894 313,239 +0.41(+6.24%)
Jul 22, 2009 6.316 6.525 6.209 6.489 263,813 +0.10(+1.49%)
Jul 21, 2009 6.638 6.674 6.292 6.394 106,478 -0.21(-3.16%)
Jul 20, 2009 6.578 6.733 6.525 6.602 80,391 +0.08(+1.19%)
Jul 17, 2009 6.745 6.745 6.429 6.525 250,627 -0.27(-4.03%)
Jul 16, 2009 6.602 6.846 6.459 6.799 153,164 +0.17(+2.61%)
Jul 15, 2009 6.227 6.709 6.227 6.626 152,734 +0.52(+8.49%)
Jul 14, 2009 6.173 6.233 6.018 6.108 64,460 -0.09(-1.44%)
Jul 13, 2009 5.887 6.268 5.798 6.197 158,066 +0.35(+6.01%)
Jul 10, 2009 5.792 5.947 5.756 5.845 120,893 +0.02(+0.31%)
Jul 09, 2009 6.173 6.280 5.786 5.827 88,368 -0.26(-4.31%)
Jul 08, 2009 6.388 6.435 5.863 6.090 211,159 -0.23(-3.68%)
Jul 07, 2009 6.912 6.912 6.304 6.322 201,859 -0.55(-8.06%)
Jul 06, 2009 6.423 7.049 6.316 6.876 270,016 +0.44(+6.85%)
Jul 02, 2009 6.245 6.537 6.233 6.435 174,107 +0.09(+1.41%)
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.