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

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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%)
Sep 01, 2009 9.692 10.04 9.614 9.775 645,883 -0.02(-0.18%)
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%)
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.