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 29, 2008 8.223 8.372 8.139 8.342 141,488 +0.04(+0.43%)
Aug 28, 2008 8.312 8.384 8.169 8.306 188,374 +0.08(+1.01%)
Aug 27, 2008 8.175 8.348 8.008 8.223 171,618 +0.02(+0.29%)
Aug 26, 2008 8.133 8.306 7.955 8.199 209,928 +0.04(+0.51%)
Aug 25, 2008 8.562 8.700 8.050 8.157 431,620 -0.48(-5.52%)
Aug 22, 2008 8.795 9.087 8.568 8.634 262,440 +0.01(+0.14%)
Aug 21, 2008 8.944 9.111 8.551 8.622 398,716 -0.38(-4.24%)
Aug 20, 2008 8.968 9.218 8.652 9.003 329,530 +0.08(+0.87%)
Aug 19, 2008 9.045 9.117 8.664 8.926 374,362 -0.25(-2.73%)
Aug 18, 2008 9.915 9.933 8.938 9.176 338,633 -0.63(-6.44%)
Aug 15, 2008 10.21 10.40 9.593 9.808 425,392 -0.26(-2.60%)
Aug 14, 2008 9.236 10.08 9.236 10.07 316,742 +0.51(+5.36%)
Aug 13, 2008 9.754 9.754 9.361 9.558 666,860 -0.13(-1.29%)
Aug 12, 2008 9.867 9.867 9.260 9.683 513,645 -0.20(-1.99%)
Aug 11, 2008 9.129 10.03 8.938 9.879 378,561 +0.72(+7.87%)
Aug 08, 2008 9.027 9.611 9.027 9.158 392,191 +0.04(+0.39%)
Aug 07, 2008 9.158 9.552 8.980 9.123 362,842 -0.09(-0.97%)
Aug 06, 2008 9.117 9.266 8.658 9.212 355,631 +0.10(+1.11%)
Aug 05, 2008 9.176 9.200 8.986 9.111 382,033 +0.05(+0.59%)
Aug 04, 2008 9.021 9.134 8.592 9.057 548,318 -0.01(-0.07%)
Aug 01, 2008 9.009 9.218 8.735 9.063 444,687 +0.06(+0.66%)
Jul 31, 2008 8.306 9.528 8.306 9.003 528,385 +0.57(+6.78%)
Jul 30, 2008 9.051 9.087 8.276 8.431 540,289 -0.62(-6.85%)
Jul 29, 2008 9.051 9.081 8.127 9.051 494,748 +0.95(+11.69%)
Jul 28, 2008 8.807 8.807 8.050 8.104 487,320 -0.70(-7.92%)
Jul 25, 2008 8.133 9.724 8.133 8.801 822,721 +0.93(+11.81%)
Jul 24, 2008 8.598 8.634 7.698 7.871 530,680 -0.59(-6.97%)
Jul 23, 2008 8.318 8.801 8.151 8.461 305,021 +0.29(+3.57%)
Jul 22, 2008 7.520 8.169 7.228 8.169 312,204 +0.42(+5.38%)
Jul 21, 2008 7.931 8.092 7.704 7.752 364,482 -0.04(-0.54%)
Jul 18, 2008 7.806 8.211 7.669 7.794 617,630 -0.14(-1.80%)
Jul 17, 2008 7.311 7.937 6.912 7.937 568,177 +0.80(+11.19%)
Jul 16, 2008 6.417 7.240 6.280 7.138 592,131 +0.77(+12.17%)
Jul 15, 2008 6.560 6.858 6.131 6.364 710,035 -0.29(-4.39%)
Jul 14, 2008 6.632 7.013 6.137 6.656 852,188 +0.17(+2.67%)
Jul 11, 2008 6.256 6.614 5.065 6.483 1,331,123 +0.05(+0.74%)
Jul 10, 2008 8.050 8.390 5.541 6.435 2,522,271 -4.44(-40.82%)
Jul 09, 2008 11.46 11.65 10.75 10.87 248,214 -0.57(-4.95%)
Jul 08, 2008 10.77 11.45 10.34 11.44 535,902 +0.71(+6.61%)
Jul 07, 2008 11.77 11.77 10.43 10.73 435,675 -0.81(-7.02%)
Jul 04, 2008 11.65 11.74 11.29 11.54 109,061 +0.00(+0.00%)
Jul 03, 2008 11.65 11.74 11.29 11.54 109,061 -0.05(-0.46%)
Jul 02, 2008 12.04 12.29 11.54 11.60 316,846 -0.45(-3.76%)
Jul 01, 2008 11.26 12.26 11.26 12.05 368,639 +0.53(+4.60%)
Jun 30, 2008 12.04 12.13 11.51 11.52 308,470 -0.49(-4.12%)
Jun 27, 2008 12.00 12.36 11.74 12.01 469,275 +0.01(+0.05%)
Jun 26, 2008 12.30 12.37 11.71 12.01 451,451 -0.48(-3.86%)
Jun 25, 2008 12.32 12.88 12.22 12.49 446,127 +0.23(+1.85%)
Jun 24, 2008 13.07 13.11 12.26 12.26 739,416 -0.90(-6.84%)
Jun 23, 2008 13.93 14.23 13.16 13.16 251,632 -0.88(-6.28%)
Jun 20, 2008 14.38 14.38 13.84 14.04 578,736 -0.38(-2.64%)
Jun 19, 2008 14.75 15.07 14.13 14.43 353,457 -0.33(-2.22%)
Jun 18, 2008 14.90 15.16 14.54 14.75 305,392 -0.17(-1.12%)
Jun 17, 2008 15.44 15.44 14.81 14.92 213,546 -0.44(-2.87%)
Jun 16, 2008 14.86 15.49 14.38 15.36 189,466 +0.48(+3.20%)
Jun 13, 2008 14.87 15.13 14.37 14.88 223,458 +0.20(+1.38%)
Jun 12, 2008 14.72 15.11 14.65 14.68 190,636 +0.18(+1.23%)
Jun 11, 2008 15.06 15.06 14.46 14.50 153,689 -0.63(-4.17%)
Jun 10, 2008 15.23 15.36 14.43 15.13 146,275 +0.58(+4.01%)
Jun 09, 2008 14.99 15.21 14.46 14.55 112,589 -0.36(-2.40%)
Jun 06, 2008 15.38 15.55 14.90 14.91 215,906 -0.83(-5.30%)
Jun 05, 2008 15.43 15.86 15.43 15.74 136,605 +0.32(+2.05%)
Jun 04, 2008 15.28 15.62 15.10 15.43 114,423 +0.06(+0.39%)
Jun 03, 2008 15.65 15.65 15.17 15.37 126,827 -0.18(-1.19%)
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.