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

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2011 9.832 9.886 9.657 9.856 341,945 +0.08(+0.86%)
Aug 30, 2011 9.771 9.850 9.524 9.771 387,470 -0.07(-0.67%)
Aug 29, 2011 9.362 9.862 9.362 9.838 261,144 +0.59(+6.39%)
Aug 26, 2011 9.084 9.356 8.759 9.247 246,874 +0.07(+0.72%)
Aug 25, 2011 9.494 9.886 9.108 9.181 421,825 -0.19(-1.99%)
Aug 24, 2011 9.175 9.386 9.090 9.368 499,226 +0.18(+1.97%)
Aug 23, 2011 9.042 9.217 8.829 9.187 934,590 +0.16(+1.74%)
Aug 22, 2011 8.946 9.235 8.940 9.030 656,957 +0.34(+3.96%)
Aug 19, 2011 8.855 9.145 8.644 8.686 425,794 -0.28(-3.16%)
Aug 18, 2011 9.343 9.422 8.879 8.970 671,134 -0.55(-5.76%)
Aug 17, 2011 9.470 9.747 9.464 9.518 273,883 +0.09(+0.96%)
Aug 16, 2011 9.374 9.500 9.235 9.428 371,871 -0.09(-0.95%)
Aug 15, 2011 9.193 9.530 9.193 9.518 327,331 +0.38(+4.16%)
Aug 12, 2011 9.554 9.557 9.048 9.139 439,144 -0.32(-3.38%)
Aug 11, 2011 8.867 9.579 8.837 9.458 705,980 +0.66(+7.54%)
Aug 10, 2011 9.187 9.603 8.759 8.795 628,895 -0.61(-6.53%)
Aug 09, 2011 9.524 9.585 8.801 9.410 1,297,162 +0.36(+4.00%)
Aug 08, 2011 9.567 9.934 9.042 9.048 791,283 -0.78(-7.97%)
Aug 05, 2011 10.07 10.18 9.688 9.832 536,378 -0.14(-1.39%)
Aug 04, 2011 10.41 10.50 9.970 9.970 457,041 -0.55(-5.20%)
Aug 03, 2011 10.31 10.57 10.15 10.52 282,579 +0.22(+2.16%)
Aug 02, 2011 10.62 10.75 10.29 10.29 528,017 -0.40(-3.76%)
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.