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

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.502 10.00 9.502 9.976 2,343,796 +0.36(+3.80%)
Aug 28, 2009 9.775 9.842 9.581 9.611 912,081 -0.08(-0.82%)
Aug 27, 2009 9.350 9.726 9.228 9.690 387,698 +0.39(+4.18%)
Aug 26, 2009 9.301 9.362 9.155 9.301 329,786 -0.05(-0.52%)
Aug 25, 2009 9.295 9.471 9.240 9.350 383,503 +0.09(+0.92%)
Aug 24, 2009 9.423 9.562 9.155 9.264 396,594 -0.21(-2.25%)
Aug 21, 2009 9.398 9.568 9.076 9.477 509,594 +0.22(+2.36%)
Aug 20, 2009 9.143 9.423 9.143 9.258 212,712 +0.06(+0.66%)
Aug 19, 2009 8.942 9.210 8.881 9.198 488,929 +0.05(+0.53%)
Aug 18, 2009 9.040 9.277 8.851 9.149 571,635 +0.22(+2.45%)
Aug 17, 2009 8.784 9.009 8.784 8.930 222,860 -0.13(-1.41%)
Aug 14, 2009 9.246 9.258 8.926 9.058 233,518 -0.22(-2.42%)
Aug 13, 2009 9.416 9.429 9.149 9.283 598,035 -0.02(-0.20%)
Aug 12, 2009 9.113 9.435 9.106 9.301 393,842 +0.18(+2.00%)
Aug 11, 2009 9.210 9.386 8.736 9.119 446,605 -0.09(-0.99%)
Aug 10, 2009 8.900 9.848 8.802 9.210 1,805,159 +0.24(+2.64%)
Aug 07, 2009 8.389 9.283 8.377 8.973 993,173 +0.54(+6.42%)
Aug 06, 2009 8.280 8.456 8.116 8.432 6,325,913 +0.53(+6.77%)
Aug 05, 2009 7.550 7.964 7.471 7.897 490,999 +0.33(+4.34%)
Aug 04, 2009 7.076 7.726 6.869 7.568 633,640 +0.17(+2.30%)
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.