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, 2011 9.817 9.871 9.642 9.841 342,474 +0.08(+0.86%)
Aug 30, 2011 9.756 9.835 9.510 9.756 388,070 -0.07(-0.67%)
Aug 29, 2011 9.347 9.847 9.347 9.823 261,548 +0.59(+6.39%)
Aug 26, 2011 9.070 9.341 8.745 9.233 247,256 +0.07(+0.72%)
Aug 25, 2011 9.479 9.871 9.094 9.167 422,478 -0.19(-1.99%)
Aug 24, 2011 9.160 9.371 9.076 9.353 500,000 +0.18(+1.97%)
Aug 23, 2011 9.028 9.203 8.816 9.173 936,037 +0.16(+1.74%)
Aug 22, 2011 8.932 9.221 8.926 9.016 657,975 +0.34(+3.96%)
Aug 19, 2011 8.841 9.130 8.631 8.673 426,454 -0.28(-3.16%)
Aug 18, 2011 9.329 9.407 8.866 8.956 672,174 -0.55(-5.76%)
Aug 17, 2011 9.455 9.732 9.449 9.504 274,307 +0.09(+0.96%)
Aug 16, 2011 9.359 9.486 9.221 9.413 372,447 -0.09(-0.95%)
Aug 15, 2011 9.179 9.516 9.179 9.504 327,838 +0.38(+4.16%)
Aug 12, 2011 9.540 9.543 9.034 9.124 439,824 -0.32(-3.38%)
Aug 11, 2011 8.854 9.564 8.823 9.443 707,073 +0.66(+7.54%)
Aug 10, 2011 9.173 9.588 8.745 8.781 629,869 -0.61(-6.53%)
Aug 09, 2011 9.510 9.570 8.787 9.395 1,299,171 +0.36(+4.00%)
Aug 08, 2011 9.552 9.919 9.028 9.034 792,509 -0.78(-7.97%)
Aug 05, 2011 10.05 10.16 9.673 9.817 537,208 -0.14(-1.39%)
Aug 04, 2011 10.40 10.48 9.954 9.954 457,749 -0.55(-5.20%)
Aug 03, 2011 10.29 10.55 10.13 10.50 283,017 +0.22(+2.16%)
Aug 02, 2011 10.61 10.74 10.27 10.28 528,835 -0.40(-3.76%)
Aug 01, 2011 10.64 10.77 10.55 10.68 445,506 +0.12(+1.14%)
Jul 29, 2011 10.43 10.66 10.42 10.56 314,194 +0.04(+0.34%)
Jul 28, 2011 10.34 10.64 10.33 10.52 653,018 +0.15(+1.44%)
Jul 27, 2011 10.43 10.48 10.29 10.37 651,832 -0.10(-0.97%)
Jul 26, 2011 10.58 10.58 10.42 10.48 303,510 -0.13(-1.24%)
Jul 25, 2011 10.59 10.67 10.51 10.61 183,151 -0.11(-1.01%)
Jul 22, 2011 10.69 10.86 10.55 10.72 184,389 -0.14(-1.33%)
Jul 21, 2011 10.72 10.88 10.68 10.86 188,233 +0.19(+1.80%)
Jul 20, 2011 10.70 10.77 10.60 10.67 192,373 -0.02(-0.17%)
Jul 19, 2011 10.43 10.71 10.34 10.69 164,481 +0.35(+3.37%)
Jul 18, 2011 10.52 10.55 10.29 10.34 228,633 -0.21(-1.99%)
Jul 15, 2011 10.57 10.61 10.53 10.55 1,016,396 -0.02(-0.17%)
Jul 14, 2011 10.64 10.70 10.51 10.57 771,744 -0.07(-0.68%)
Jul 13, 2011 10.53 10.69 10.52 10.64 490,621 +0.16(+1.49%)
Jul 12, 2011 10.25 10.54 10.25 10.48 313,532 +0.13(+1.28%)
Jul 11, 2011 10.46 10.47 10.31 10.35 266,718 -0.26(-2.43%)
Jul 08, 2011 10.60 10.72 10.55 10.61 255,997 -0.16(-1.50%)
Jul 07, 2011 10.69 10.85 10.50 10.77 273,463 +0.15(+1.41%)
Jul 06, 2011 10.37 10.69 10.34 10.62 497,618 +0.19(+1.78%)
Jul 05, 2011 10.36 10.51 10.33 10.43 403,511 +0.06(+0.58%)
Jul 01, 2011 10.34 10.46 10.28 10.37 331,572 +0.05(+0.46%)
Jun 30, 2011 10.20 10.38 10.18 10.33 331,085 +0.17(+1.71%)
Jun 29, 2011 10.17 10.22 10.02 10.15 368,284 +0.04(+0.42%)
Jun 28, 2011 10.13 10.15 10.01 10.11 489,340 +0.01(+0.06%)
Jun 27, 2011 10.13 10.24 9.930 10.10 256,947 +0.14(+1.38%)
Jun 24, 2011 10.11 10.19 9.960 9.966 672,412 -0.11(-1.07%)
Jun 23, 2011 10.31 10.34 9.984 10.07 759,447 -0.37(-3.56%)
Jun 22, 2011 10.57 10.69 10.45 10.45 258,897 -0.20(-1.91%)
Jun 21, 2011 10.67 10.70 10.57 10.65 262,479 +0.05(+0.45%)
Jun 20, 2011 10.61 10.69 10.44 10.60 203,748 +0.10(+0.97%)
Jun 17, 2011 10.45 10.67 10.18 10.50 584,470 +0.13(+1.21%)
Jun 16, 2011 10.14 10.43 10.14 10.37 214,444 +0.22(+2.13%)
Jun 15, 2011 10.26 10.33 10.10 10.16 195,083 -0.23(-2.19%)
Jun 14, 2011 10.36 10.55 10.28 10.39 361,871 +0.13(+1.29%)
Jun 13, 2011 10.35 10.35 10.18 10.25 213,025 -0.03(-0.29%)
Jun 10, 2011 10.29 10.41 10.18 10.28 387,463 -0.07(-0.69%)
Jun 09, 2011 10.39 10.43 10.34 10.36 143,890 +0.01(+0.06%)
Jun 08, 2011 10.30 10.43 10.22 10.35 319,809 +0.00(+0.00%)
Jun 07, 2011 10.36 10.49 10.34 10.35 273,722 +0.01(+0.06%)
Jun 06, 2011 10.35 10.42 10.19 10.34 373,442 +0.00(+0.00%)
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.