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

Columbia Banking Sys (NQ: COLB )

18.93 +0.04 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 9.877 10.10 9.656 9.877 518,833 -0.04(-0.36%)
Sep 29, 2009 10.26 10.31 9.793 9.912 332,243 -0.36(-3.54%)
Sep 28, 2009 10.05 10.36 9.954 10.28 208,189 +0.34(+3.42%)
Sep 25, 2009 9.698 9.966 9.632 9.936 212,844 +0.17(+1.71%)
Sep 24, 2009 9.984 10.02 9.566 9.769 183,813 -0.16(-1.62%)
Sep 23, 2009 9.847 10.15 9.799 9.930 226,509 +0.07(+0.73%)
Sep 22, 2009 9.871 9.936 9.748 9.859 280,745 +0.07(+0.73%)
Sep 21, 2009 9.614 9.829 9.605 9.787 159,571 +0.01(+0.06%)
Sep 18, 2009 9.608 9.811 9.495 9.781 1,175,669 +0.20(+2.05%)
Sep 17, 2009 9.626 9.701 9.548 9.584 257,870 -0.04(-0.37%)
Sep 16, 2009 9.560 9.727 9.513 9.620 562,197 +0.08(+0.81%)
Sep 15, 2009 9.543 9.727 9.405 9.543 382,164 +0.00(+0.00%)
Sep 14, 2009 9.704 9.751 9.459 9.543 363,229 -0.24(-2.50%)
Sep 11, 2009 9.871 9.871 9.710 9.787 185,252 -0.07(-0.73%)
Sep 10, 2009 9.811 9.948 9.727 9.859 457,891 +0.02(+0.18%)
Sep 09, 2009 9.960 9.978 9.632 9.841 816,715 -0.16(-1.55%)
Sep 08, 2009 10.10 10.23 9.722 9.996 398,363 -0.05(-0.53%)
Sep 04, 2009 9.907 10.07 9.704 10.05 220,855 +0.16(+1.57%)
Sep 03, 2009 9.793 9.895 9.572 9.895 221,033 +0.14(+1.47%)
Sep 02, 2009 9.704 9.835 9.590 9.751 585,424 -0.02(-0.24%)
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.