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

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 9.313 9.802 9.313 9.778 2,391,190 +0.36(+3.80%)
Aug 28, 2009 9.581 9.647 9.391 9.420 930,524 -0.08(-0.82%)
Aug 27, 2009 9.164 9.534 9.045 9.498 395,538 +0.38(+4.18%)
Aug 26, 2009 9.117 9.176 8.974 9.117 336,455 -0.05(-0.52%)
Aug 25, 2009 9.111 9.283 9.057 9.164 391,258 +0.08(+0.92%)
Aug 24, 2009 9.236 9.373 8.974 9.081 404,614 -0.21(-2.25%)
Aug 21, 2009 9.212 9.379 8.896 9.289 519,898 +0.21(+2.36%)
Aug 20, 2009 8.962 9.236 8.962 9.075 217,013 +0.06(+0.66%)
Aug 19, 2009 8.765 9.027 8.705 9.015 498,816 +0.05(+0.53%)
Aug 18, 2009 8.860 9.093 8.676 8.968 583,194 +0.21(+2.45%)
Aug 17, 2009 8.610 8.831 8.610 8.753 227,366 -0.13(-1.41%)
Aug 14, 2009 9.063 9.075 8.749 8.878 238,240 -0.22(-2.42%)
Aug 13, 2009 9.230 9.242 8.968 9.099 610,128 -0.02(-0.20%)
Aug 12, 2009 8.932 9.248 8.926 9.117 401,806 +0.18(+2.00%)
Aug 11, 2009 9.027 9.200 8.562 8.938 455,636 -0.09(-0.99%)
Aug 10, 2009 8.723 9.653 8.628 9.027 1,841,662 +0.23(+2.64%)
Aug 07, 2009 8.223 9.099 8.211 8.795 1,013,256 +0.53(+6.42%)
Aug 06, 2009 8.116 8.288 7.955 8.265 6,453,830 +0.52(+6.77%)
Aug 05, 2009 7.401 7.806 7.323 7.740 500,927 +0.32(+4.34%)
Aug 04, 2009 6.936 7.573 6.733 7.418 646,452 +0.17(+2.30%)
Aug 03, 2009 7.335 7.478 7.162 7.252 167,063 +0.02(+0.25%)
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%)
Jul 01, 2009 6.149 6.453 6.149 6.346 188,857 +0.25(+4.11%)
Jun 30, 2009 6.233 6.399 6.084 6.096 116,578 -0.21(-3.31%)
Jun 29, 2009 6.364 6.382 5.827 6.304 241,887 -0.11(-1.67%)
Jun 26, 2009 6.352 6.471 6.131 6.411 513,754 +0.53(+9.02%)
Jun 25, 2009 5.577 5.887 5.500 5.881 136,960 +0.36(+6.47%)
Jun 24, 2009 5.571 5.798 5.506 5.524 136,819 -0.04(-0.75%)
Jun 23, 2009 5.839 5.875 5.434 5.565 222,684 -0.23(-3.91%)
Jun 22, 2009 6.066 6.185 5.792 5.792 222,474 -0.36(-5.81%)
Jun 19, 2009 6.167 6.197 5.935 6.149 278,035 +0.10(+1.67%)
Jun 18, 2009 6.113 6.298 5.929 6.048 145,327 -0.06(-0.98%)
Jun 17, 2009 5.988 6.167 5.732 6.108 170,710 +0.13(+2.19%)
Jun 16, 2009 6.137 6.280 5.959 5.976 278,636 -0.20(-3.19%)
Jun 15, 2009 6.554 6.811 6.108 6.173 509,325 -1.33(-17.78%)
Jun 12, 2009 7.335 7.561 7.275 7.508 83,540 +0.06(+0.80%)
Jun 11, 2009 7.573 7.770 7.436 7.448 60,382 -0.07(-0.95%)
Jun 10, 2009 7.770 7.770 7.168 7.520 172,689 -0.18(-2.32%)
Jun 09, 2009 8.002 8.223 7.383 7.698 283,066 -0.36(-4.44%)
Jun 08, 2009 8.062 8.253 7.287 8.056 199,950 +0.32(+4.08%)
Jun 05, 2009 7.776 8.092 7.585 7.740 215,830 +0.01(+0.08%)
Jun 04, 2009 7.258 7.734 7.126 7.734 179,806 +0.44(+6.05%)
Jun 03, 2009 6.888 7.323 6.471 7.293 275,099 +0.11(+1.58%)
Jun 02, 2009 6.840 7.353 6.840 7.180 219,818 +0.36(+5.24%)
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.