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

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2008 10.80 10.86 9.680 10.58 194,755 +1.06(+11.09%)
Sep 29, 2008 10.80 11.45 8.653 9.525 169,794 -0.80(-7.75%)
Sep 26, 2008 9.005 10.74 8.982 10.32 124,493 +1.16(+12.63%)
Sep 25, 2008 9.047 10.57 9.011 9.167 192,342 +0.16(+1.72%)
Sep 24, 2008 10.65 10.65 8.725 9.011 183,201 -1.64(-15.36%)
Sep 23, 2008 9.429 10.65 9.369 10.65 128,848 +0.88(+8.98%)
Sep 22, 2008 11.64 11.78 9.686 9.769 168,214 -1.87(-16.05%)
Sep 19, 2008 11.64 17.31 10.24 11.64 925,251 +1.43(+13.97%)
Sep 18, 2008 9.035 10.35 8.421 10.21 716,393 +1.59(+18.49%)
Sep 17, 2008 8.361 9.566 8.361 8.617 353,056 -0.69(-7.44%)
Sep 16, 2008 7.830 9.310 7.758 9.310 325,629 +1.31(+16.33%)
Sep 15, 2008 8.498 8.641 7.872 8.003 267,336 -0.71(-8.15%)
Sep 12, 2008 8.062 8.725 7.967 8.713 467,013 +0.43(+5.19%)
Sep 11, 2008 8.391 8.731 8.176 8.283 412,408 -0.42(-4.87%)
Sep 10, 2008 9.047 9.047 8.438 8.707 178,293 -0.18(-2.01%)
Sep 09, 2008 9.143 9.614 8.886 8.886 209,702 -0.17(-1.91%)
Sep 08, 2008 8.826 9.101 8.116 9.059 376,790 +0.59(+6.98%)
Sep 05, 2008 8.212 8.659 8.200 8.468 149,569 +0.14(+1.72%)
Sep 04, 2008 8.635 8.880 8.313 8.325 164,233 -0.41(-4.71%)
Sep 03, 2008 8.253 8.773 8.116 8.737 187,645 +0.46(+5.55%)
Sep 02, 2008 8.570 8.856 8.152 8.277 222,603 -0.08(-0.93%)
Aug 29, 2008 8.236 8.385 8.152 8.355 141,269 +0.04(+0.43%)
Aug 28, 2008 8.325 8.397 8.182 8.319 188,082 +0.08(+1.01%)
Aug 27, 2008 8.188 8.361 8.021 8.236 171,353 +0.02(+0.29%)
Aug 26, 2008 8.146 8.319 7.967 8.212 209,603 +0.04(+0.51%)
Aug 25, 2008 8.576 8.713 8.062 8.170 430,953 -0.48(-5.52%)
Aug 22, 2008 8.808 9.101 8.582 8.647 262,034 +0.01(+0.14%)
Aug 21, 2008 8.958 9.125 8.564 8.635 398,100 -0.38(-4.24%)
Aug 20, 2008 8.982 9.232 8.665 9.017 329,021 +0.08(+0.87%)
Aug 19, 2008 9.059 9.131 8.677 8.940 373,783 -0.25(-2.73%)
Aug 18, 2008 9.930 9.948 8.952 9.190 338,109 -0.63(-6.44%)
Aug 15, 2008 10.23 10.41 9.608 9.823 424,734 -0.26(-2.60%)
Aug 14, 2008 9.250 10.09 9.250 10.09 316,252 +0.51(+5.36%)
Aug 13, 2008 9.769 9.769 9.375 9.572 665,829 -0.13(-1.29%)
Aug 12, 2008 9.883 9.883 9.274 9.698 512,851 -0.20(-1.99%)
Aug 11, 2008 9.143 10.05 8.952 9.895 377,975 +0.72(+7.87%)
Aug 08, 2008 9.041 9.626 9.041 9.172 391,585 +0.04(+0.39%)
Aug 07, 2008 9.172 9.566 8.993 9.137 362,281 -0.09(-0.97%)
Aug 06, 2008 9.131 9.280 8.671 9.226 355,081 +0.10(+1.11%)
Aug 05, 2008 9.190 9.214 8.999 9.125 381,442 +0.05(+0.59%)
Aug 04, 2008 9.035 9.149 8.606 9.071 547,470 -0.01(-0.07%)
Aug 01, 2008 9.023 9.232 8.749 9.077 444,000 +0.06(+0.66%)
Jul 31, 2008 8.319 9.543 8.319 9.017 527,568 +0.57(+6.78%)
Jul 30, 2008 9.065 9.101 8.289 8.444 539,454 -0.62(-6.85%)
Jul 29, 2008 9.065 9.095 8.140 9.065 493,983 +0.95(+11.69%)
Jul 28, 2008 8.820 8.820 8.062 8.116 486,566 -0.70(-7.92%)
Jul 25, 2008 8.146 9.739 8.146 8.814 821,449 +0.93(+11.81%)
Jul 24, 2008 8.612 8.647 7.710 7.883 529,859 -0.59(-6.97%)
Jul 23, 2008 8.331 8.814 8.164 8.474 304,549 +0.29(+3.57%)
Jul 22, 2008 7.531 8.182 7.239 8.182 311,721 +0.42(+5.38%)
Jul 21, 2008 7.943 8.104 7.716 7.764 363,918 -0.04(-0.54%)
Jul 18, 2008 7.818 8.224 7.681 7.806 616,675 -0.14(-1.80%)
Jul 17, 2008 7.322 7.949 6.923 7.949 567,298 +0.80(+11.19%)
Jul 16, 2008 6.427 7.251 6.290 7.149 591,215 +0.78(+12.17%)
Jul 15, 2008 6.571 6.869 6.141 6.374 708,937 -0.29(-4.39%)
Jul 14, 2008 6.642 7.024 6.147 6.666 850,870 +0.17(+2.67%)
Jul 11, 2008 6.266 6.624 5.073 6.493 1,329,064 +0.05(+0.74%)
Jul 10, 2008 8.062 8.403 5.550 6.445 2,518,370 -4.45(-40.82%)
Jul 09, 2008 11.48 11.67 10.77 10.89 247,830 -0.57(-4.95%)
Jul 08, 2008 10.79 11.46 10.35 11.46 535,073 +0.71(+6.61%)
Jul 07, 2008 11.79 11.79 10.45 10.75 435,001 -0.81(-7.02%)
Jul 04, 2008 11.67 11.76 11.30 11.56 108,892 +0.00(+0.00%)
Jul 03, 2008 11.67 11.76 11.30 11.56 108,892 -0.05(-0.46%)
Jul 02, 2008 12.06 12.31 11.55 11.61 316,356 -0.45(-3.76%)
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.