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

Columbia Banking Sys (NQ: COLB )

19.12 +0.11 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 6.261 6.401 6.018 6.018 244,630 -0.22(-3.60%)
Apr 29, 2009 6.061 6.377 5.909 6.243 159,468 +0.27(+4.58%)
Apr 28, 2009 5.878 6.188 5.781 5.970 222,391 -0.01(-0.20%)
Apr 27, 2009 6.109 6.201 5.763 5.982 260,247 -0.38(-6.02%)
Apr 24, 2009 5.812 6.511 5.666 6.365 327,608 +0.62(+10.79%)
Apr 23, 2009 5.574 5.970 5.517 5.745 179,861 +0.19(+3.50%)
Apr 22, 2009 5.173 5.666 5.173 5.550 254,993 +0.07(+1.33%)
Apr 21, 2009 5.094 5.497 4.711 5.477 289,785 +0.33(+6.50%)
Apr 20, 2009 5.891 5.891 4.997 5.143 214,219 -0.95(-15.65%)
Apr 17, 2009 5.805 6.231 5.623 6.097 213,773 +0.32(+5.58%)
Apr 16, 2009 5.514 5.921 5.155 5.775 207,863 +0.42(+7.83%)
Apr 15, 2009 5.119 5.418 5.119 5.356 104,651 +0.20(+3.89%)
Apr 14, 2009 5.441 5.587 5.088 5.155 184,757 -0.43(-7.63%)
Apr 13, 2009 5.192 5.690 5.192 5.581 235,581 +0.28(+5.28%)
Apr 09, 2009 4.650 5.337 4.638 5.301 221,713 +0.80(+17.84%)
Apr 08, 2009 4.474 4.553 4.195 4.498 164,976 +0.08(+1.79%)
Apr 07, 2009 4.426 4.632 4.407 4.419 231,032 -0.11(-2.42%)
Apr 06, 2009 4.505 4.553 4.201 4.529 242,526 +0.01(+0.13%)
Apr 03, 2009 4.377 4.528 4.231 4.523 112,784 +0.18(+4.20%)
Apr 02, 2009 4.091 4.450 4.067 4.340 281,971 +0.36(+9.17%)
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.