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 -0.44 (-2.19%)
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 9.328 9.817 9.328 9.793 2,387,492 +0.36(+3.80%)
Aug 28, 2009 9.596 9.662 9.405 9.435 929,085 -0.08(-0.82%)
Aug 27, 2009 9.178 9.548 9.059 9.513 394,926 +0.38(+4.18%)
Aug 26, 2009 9.131 9.190 8.988 9.131 335,934 -0.05(-0.52%)
Aug 25, 2009 9.125 9.298 9.071 9.178 390,653 +0.08(+0.92%)
Aug 24, 2009 9.250 9.387 8.988 9.095 403,988 -0.21(-2.24%)
Aug 21, 2009 9.226 9.393 8.910 9.304 519,094 +0.21(+2.36%)
Aug 20, 2009 8.976 9.250 8.976 9.089 216,678 +0.06(+0.66%)
Aug 19, 2009 8.779 9.041 8.719 9.029 498,045 +0.05(+0.53%)
Aug 18, 2009 8.874 9.107 8.689 8.982 582,292 +0.21(+2.45%)
Aug 17, 2009 8.623 8.844 8.623 8.767 227,015 -0.13(-1.41%)
Aug 14, 2009 9.077 9.089 8.763 8.892 237,871 -0.22(-2.42%)
Aug 13, 2009 9.244 9.256 8.982 9.113 609,185 -0.02(-0.20%)
Aug 12, 2009 8.946 9.262 8.940 9.131 401,185 +0.18(+2.00%)
Aug 11, 2009 9.041 9.214 8.576 8.952 454,932 -0.09(-0.99%)
Aug 10, 2009 8.737 9.668 8.641 9.041 1,838,813 +0.23(+2.64%)
Aug 07, 2009 8.236 9.113 8.224 8.808 1,011,688 +0.53(+6.42%)
Aug 06, 2009 8.128 8.301 7.967 8.277 6,443,848 +0.53(+6.77%)
Aug 05, 2009 7.412 7.818 7.334 7.752 500,153 +0.32(+4.34%)
Aug 04, 2009 6.947 7.585 6.744 7.430 645,453 +0.17(+2.30%)
Aug 03, 2009 7.346 7.490 7.173 7.263 166,805 +0.02(+0.25%)
Jul 31, 2009 7.203 7.549 6.929 7.245 151,791 +0.02(+0.25%)
Jul 30, 2009 6.982 7.295 6.851 7.227 306,676 +0.39(+5.67%)
Jul 29, 2009 7.012 7.161 6.803 6.839 192,617 -0.28(-3.94%)
Jul 28, 2009 7.024 7.221 6.875 7.120 180,152 +0.04(+0.51%)
Jul 27, 2009 6.869 7.108 6.720 7.084 331,191 +0.32(+4.77%)
Jul 24, 2009 6.797 6.958 6.636 6.762 298,100 -0.14(-2.07%)
Jul 23, 2009 6.463 6.976 6.380 6.905 312,755 +0.41(+6.24%)
Jul 22, 2009 6.326 6.535 6.218 6.499 263,405 +0.10(+1.49%)
Jul 21, 2009 6.648 6.684 6.302 6.403 106,314 -0.21(-3.16%)
Jul 20, 2009 6.588 6.744 6.535 6.612 80,267 +0.08(+1.19%)
Jul 17, 2009 6.756 6.756 6.439 6.535 250,239 -0.27(-4.03%)
Jul 16, 2009 6.612 6.857 6.469 6.809 152,927 +0.17(+2.61%)
Jul 15, 2009 6.236 6.720 6.236 6.636 152,498 +0.52(+8.49%)
Jul 14, 2009 6.183 6.242 6.027 6.117 64,360 -0.09(-1.44%)
Jul 13, 2009 5.896 6.278 5.807 6.207 157,822 +0.35(+6.01%)
Jul 10, 2009 5.801 5.956 5.765 5.854 120,706 +0.02(+0.31%)
Jul 09, 2009 6.183 6.290 5.795 5.837 88,231 -0.26(-4.31%)
Jul 08, 2009 6.397 6.445 5.872 6.099 210,833 -0.23(-3.68%)
Jul 07, 2009 6.923 6.923 6.314 6.332 201,546 -0.55(-8.06%)
Jul 06, 2009 6.433 7.060 6.326 6.887 269,598 +0.44(+6.85%)
Jul 02, 2009 6.254 6.547 6.242 6.445 173,838 +0.09(+1.41%)
Jul 01, 2009 6.159 6.463 6.159 6.356 188,565 +0.25(+4.11%)
Jun 30, 2009 6.242 6.409 6.093 6.105 116,398 -0.21(-3.31%)
Jun 29, 2009 6.374 6.392 5.837 6.314 241,513 -0.11(-1.67%)
Jun 26, 2009 6.362 6.481 6.141 6.421 512,960 +0.53(+9.02%)
Jun 25, 2009 5.586 5.896 5.508 5.890 136,749 +0.36(+6.47%)
Jun 24, 2009 5.580 5.807 5.514 5.532 136,608 -0.04(-0.75%)
Jun 23, 2009 5.848 5.884 5.443 5.574 222,340 -0.23(-3.91%)
Jun 22, 2009 6.075 6.195 5.801 5.801 222,130 -0.36(-5.81%)
Jun 19, 2009 6.177 6.207 5.944 6.159 277,605 +0.10(+1.67%)
Jun 18, 2009 6.123 6.308 5.938 6.057 145,102 -0.06(-0.98%)
Jun 17, 2009 5.998 6.177 5.741 6.117 170,446 +0.13(+2.19%)
Jun 16, 2009 6.147 6.290 5.968 5.986 278,205 -0.20(-3.19%)
Jun 15, 2009 6.565 6.821 6.117 6.183 508,538 -1.34(-17.78%)
Jun 12, 2009 7.346 7.573 7.287 7.519 83,411 +0.06(+0.80%)
Jun 11, 2009 7.585 7.782 7.448 7.460 60,288 -0.07(-0.95%)
Jun 10, 2009 7.782 7.782 7.179 7.531 172,422 -0.18(-2.32%)
Jun 09, 2009 8.015 8.236 7.394 7.710 282,628 -0.36(-4.44%)
Jun 08, 2009 8.074 8.265 7.299 8.068 199,641 +0.32(+4.08%)
Jun 05, 2009 7.788 8.104 7.597 7.752 215,496 +0.01(+0.08%)
Jun 04, 2009 7.269 7.746 7.137 7.746 179,528 +0.44(+6.05%)
Jun 03, 2009 6.899 7.334 6.481 7.305 274,674 +0.11(+1.58%)
Jun 02, 2009 6.851 7.364 6.851 7.191 219,478 +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.