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

Columbia Banking Sys (NQ: COLB )

20.08 +0.02 (+0.10%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 10, 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 7.326 7.678 7.047 7.369 149,244 +0.02(+0.25%)
Jul 30, 2009 7.101 7.420 6.968 7.350 301,529 +0.39(+5.67%)
Jul 29, 2009 7.132 7.284 6.919 6.956 189,384 -0.29(-3.94%)
Jul 28, 2009 7.144 7.344 6.992 7.241 177,128 +0.04(+0.51%)
Jul 27, 2009 6.986 7.229 6.834 7.205 325,633 +0.33(+4.77%)
Jul 24, 2009 6.913 7.077 6.749 6.877 293,097 -0.15(-2.07%)
Jul 23, 2009 6.573 7.095 6.488 7.023 307,507 +0.41(+6.24%)
Jul 22, 2009 6.434 6.646 6.325 6.610 258,985 +0.10(+1.49%)
Jul 21, 2009 6.762 6.798 6.410 6.513 104,529 -0.21(-3.16%)
Jul 20, 2009 6.701 6.859 6.646 6.725 78,920 +0.08(+1.19%)
Jul 17, 2009 6.871 6.871 6.549 6.646 246,040 -0.28(-4.03%)
Jul 16, 2009 6.725 6.974 6.580 6.925 150,361 +0.18(+2.61%)
Jul 15, 2009 6.343 6.834 6.343 6.749 149,939 +0.53(+8.49%)
Jul 14, 2009 6.288 6.349 6.130 6.221 63,280 -0.09(-1.44%)
Jul 13, 2009 5.997 6.385 5.906 6.312 155,173 +0.36(+6.01%)
Jul 10, 2009 5.900 6.058 5.863 5.954 118,680 +0.02(+0.31%)
Jul 09, 2009 6.288 6.397 5.894 5.936 86,751 -0.27(-4.31%)
Jul 08, 2009 6.507 6.555 5.973 6.203 207,295 -0.24(-3.68%)
Jul 07, 2009 7.041 7.041 6.422 6.440 198,164 -0.56(-8.06%)
Jul 06, 2009 6.543 7.180 6.434 7.004 265,074 +0.45(+6.85%)
Jul 02, 2009 6.361 6.658 6.349 6.555 170,920 +0.09(+1.41%)
Jul 01, 2009 6.264 6.573 6.264 6.464 185,401 +0.25(+4.11%)
Jun 30, 2009 6.349 6.519 6.197 6.209 114,444 -0.21(-3.31%)
Jun 29, 2009 6.482 6.501 5.936 6.422 237,460 -0.11(-1.67%)
Jun 26, 2009 6.470 6.592 6.246 6.531 504,352 +0.54(+9.02%)
Jun 25, 2009 5.681 5.997 5.602 5.991 134,454 +0.36(+6.47%)
Jun 24, 2009 5.675 5.906 5.608 5.627 134,315 -0.04(-0.75%)
Jun 23, 2009 5.948 5.985 5.536 5.669 218,609 -0.23(-3.91%)
Jun 22, 2009 6.179 6.300 5.900 5.900 218,403 -0.36(-5.81%)
Jun 19, 2009 6.282 6.312 6.045 6.264 272,946 +0.10(+1.67%)
Jun 18, 2009 6.227 6.416 6.039 6.161 142,667 -0.06(-0.98%)
Jun 17, 2009 6.100 6.282 5.839 6.221 167,586 +0.13(+2.19%)
Jun 16, 2009 6.252 6.397 6.070 6.088 273,536 -0.20(-3.19%)
Jun 15, 2009 6.677 6.938 6.221 6.288 500,004 -1.36(-17.78%)
Jun 12, 2009 7.472 7.702 7.411 7.648 82,011 +0.06(+0.80%)
Jun 11, 2009 7.715 7.915 7.575 7.587 59,276 -0.07(-0.95%)
Jun 10, 2009 7.915 7.915 7.302 7.660 169,528 -0.18(-2.32%)
Jun 09, 2009 8.152 8.376 7.520 7.842 277,885 -0.36(-4.44%)
Jun 08, 2009 8.212 8.406 7.423 8.206 196,291 +0.32(+4.08%)
Jun 05, 2009 7.921 8.243 7.727 7.884 211,880 +0.01(+0.08%)
Jun 04, 2009 7.393 7.878 7.259 7.878 176,515 +0.45(+6.05%)
Jun 03, 2009 7.017 7.460 6.592 7.429 270,065 +0.12(+1.58%)
Jun 02, 2009 6.968 7.490 6.968 7.314 215,795 +0.36(+5.24%)
Jun 01, 2009 6.598 7.101 6.598 6.950 262,637 +0.35(+5.34%)
May 29, 2009 6.446 6.610 6.221 6.598 174,637 +0.20(+3.13%)
May 28, 2009 6.470 6.592 6.197 6.397 175,145 -0.07(-1.13%)
May 27, 2009 6.895 7.041 6.452 6.470 206,881 -0.44(-6.41%)
May 26, 2009 6.294 6.938 6.203 6.913 136,882 +0.54(+8.48%)
May 22, 2009 6.567 6.737 6.361 6.373 118,598 -0.15(-2.33%)
May 21, 2009 6.397 7.041 6.276 6.525 238,298 -0.02(-0.37%)
May 20, 2009 6.889 7.029 6.513 6.549 179,965 -0.28(-4.09%)
May 19, 2009 7.089 7.162 6.774 6.828 109,783 -0.36(-5.06%)
May 18, 2009 6.586 7.253 6.586 7.193 161,880 +0.77(+12.00%)
May 15, 2009 6.871 6.871 6.203 6.422 219,811 -0.36(-5.28%)
May 14, 2009 7.047 7.332 6.628 6.780 253,166 -0.19(-2.79%)
May 13, 2009 7.375 7.526 6.859 6.974 287,052 -0.59(-7.78%)
May 12, 2009 7.860 7.951 7.372 7.563 296,007 -0.11(-1.42%)
May 11, 2009 7.775 7.933 7.447 7.672 281,136 -0.05(-0.63%)
May 08, 2009 7.217 7.727 7.120 7.721 98,340 +0.64(+9.00%)
May 07, 2009 7.344 7.708 6.907 7.083 149,400 -0.07(-0.93%)
May 06, 2009 6.834 7.387 6.640 7.150 197,428 +0.46(+6.80%)
May 05, 2009 6.373 6.895 6.270 6.695 243,493 +0.21(+3.18%)
May 04, 2009 6.161 6.513 5.797 6.488 101,635 +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.