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

Columbia Banking Sys (NQ: COLB )

20.17 +0.42 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2008 8.389 8.541 8.304 8.511 138,684 +0.04(+0.43%)
Aug 28, 2008 8.480 8.553 8.334 8.474 184,640 +0.09(+1.01%)
Aug 27, 2008 8.340 8.517 8.170 8.389 168,217 +0.02(+0.29%)
Aug 26, 2008 8.298 8.474 8.116 8.365 205,767 +0.04(+0.51%)
Aug 25, 2008 8.736 8.875 8.213 8.322 423,066 -0.49(-5.52%)
Aug 22, 2008 8.973 9.271 8.742 8.809 257,239 +0.01(+0.14%)
Aug 21, 2008 9.125 9.295 8.723 8.796 390,814 -0.39(-4.24%)
Aug 20, 2008 9.149 9.404 8.827 9.185 322,999 +0.08(+0.87%)
Aug 19, 2008 9.228 9.301 8.839 9.106 366,942 -0.26(-2.73%)
Aug 18, 2008 10.12 10.13 9.119 9.362 331,921 -0.64(-6.44%)
Aug 15, 2008 10.42 10.61 9.787 10.01 416,961 -0.27(-2.60%)
Aug 14, 2008 9.423 10.28 9.423 10.27 310,464 +0.52(+5.36%)
Aug 13, 2008 9.951 9.951 9.550 9.751 653,643 -0.13(-1.29%)
Aug 12, 2008 10.07 10.07 9.447 9.878 503,465 -0.20(-1.99%)
Aug 11, 2008 9.313 10.24 9.119 10.08 371,057 +0.74(+7.87%)
Aug 08, 2008 9.210 9.806 9.210 9.344 384,418 +0.04(+0.39%)
Aug 07, 2008 9.344 9.745 9.161 9.307 355,650 -0.09(-0.97%)
Aug 06, 2008 9.301 9.453 8.833 9.398 348,582 +0.10(+1.11%)
Aug 05, 2008 9.362 9.386 9.167 9.295 374,461 +0.05(+0.59%)
Aug 04, 2008 9.204 9.319 8.766 9.240 537,450 -0.01(-0.07%)
Aug 01, 2008 9.192 9.404 8.912 9.246 435,873 +0.06(+0.66%)
Jul 31, 2008 8.474 9.720 8.474 9.185 517,913 +0.58(+6.78%)
Jul 30, 2008 9.234 9.271 8.444 8.602 529,581 -0.63(-6.85%)
Jul 29, 2008 9.234 9.264 8.292 9.234 484,942 +0.97(+11.69%)
Jul 28, 2008 8.985 8.985 8.213 8.268 477,661 -0.71(-7.92%)
Jul 25, 2008 8.298 9.921 8.298 8.979 806,415 +0.95(+11.81%)
Jul 24, 2008 8.772 8.809 7.854 8.030 520,161 -0.60(-6.97%)
Jul 23, 2008 8.486 8.979 8.316 8.632 298,975 +0.30(+3.57%)
Jul 22, 2008 7.672 8.334 7.374 8.334 306,016 +0.43(+5.38%)
Jul 21, 2008 8.091 8.255 7.860 7.909 357,258 -0.04(-0.54%)
Jul 18, 2008 7.964 8.377 7.824 7.951 605,388 -0.15(-1.80%)
Jul 17, 2008 7.459 8.097 7.052 8.097 556,915 +0.81(+11.19%)
Jul 16, 2008 6.547 7.386 6.407 7.283 580,394 +0.79(+12.17%)
Jul 15, 2008 6.693 6.997 6.255 6.492 695,962 -0.30(-4.39%)
Jul 14, 2008 6.766 7.155 6.261 6.790 835,298 +0.18(+2.67%)
Jul 11, 2008 6.383 6.748 5.167 6.614 1,304,739 +0.05(+0.74%)
Jul 10, 2008 8.213 8.559 5.654 6.565 2,472,278 -4.53(-40.82%)
Jul 09, 2008 11.70 11.89 10.97 11.09 243,294 -0.58(-4.95%)
Jul 08, 2008 10.99 11.68 10.55 11.67 525,280 +0.72(+6.61%)
Jul 07, 2008 12.01 12.01 10.64 10.95 427,040 -0.83(-7.02%)
Jul 04, 2008 11.88 11.98 11.51 11.78 106,899 +0.00(+0.00%)
Jul 03, 2008 11.88 11.98 11.51 11.78 106,899 -0.05(-0.46%)
Jul 02, 2008 12.29 12.54 11.77 11.83 310,566 -0.46(-3.76%)
Jul 01, 2008 11.48 12.50 11.48 12.29 361,332 +0.54(+4.60%)
Jun 30, 2008 12.28 12.38 11.74 11.75 302,356 -0.50(-4.12%)
Jun 27, 2008 12.24 12.61 11.98 12.26 459,974 +0.01(+0.05%)
Jun 26, 2008 12.55 12.62 11.95 12.25 442,503 -0.49(-3.86%)
Jun 25, 2008 12.57 13.14 12.47 12.74 437,285 +0.23(+1.85%)
Jun 24, 2008 13.33 13.37 12.51 12.51 724,761 -0.92(-6.84%)
Jun 23, 2008 14.21 14.52 13.43 13.43 246,645 -0.90(-6.28%)
Jun 20, 2008 14.67 14.67 14.12 14.33 567,266 -0.39(-2.64%)
Jun 19, 2008 15.05 15.37 14.41 14.72 346,452 -0.33(-2.22%)
Jun 18, 2008 15.20 15.47 14.84 15.05 299,339 -0.17(-1.12%)
Jun 17, 2008 15.75 15.75 15.11 15.22 209,313 -0.45(-2.87%)
Jun 16, 2008 15.16 15.80 14.67 15.67 185,711 +0.49(+3.20%)
Jun 13, 2008 15.17 15.44 14.66 15.19 219,029 +0.21(+1.38%)
Jun 12, 2008 15.02 15.41 14.94 14.98 186,858 +0.18(+1.23%)
Jun 11, 2008 15.37 15.37 14.75 14.80 150,643 -0.64(-4.17%)
Jun 10, 2008 15.54 15.67 14.72 15.44 143,375 +0.60(+4.01%)
Jun 09, 2008 15.29 15.51 14.75 14.85 110,357 -0.36(-2.40%)
Jun 06, 2008 15.69 15.87 15.20 15.21 211,626 -0.85(-5.30%)
Jun 05, 2008 15.74 16.18 15.74 16.06 133,897 +0.32(+2.05%)
Jun 04, 2008 15.59 15.94 15.40 15.74 112,155 +0.06(+0.39%)
Jun 03, 2008 15.96 15.96 15.48 15.68 124,313 -0.19(-1.19%)
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.