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

Columbia Banking Sys (NQ: COLB )

20.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2011 9.080 9.258 8.761 8.779 703,320 -0.45(-4.85%)
Sep 29, 2011 9.037 9.258 8.872 9.227 282,193 +0.46(+5.24%)
Sep 28, 2011 9.540 9.582 8.749 8.767 641,560 -0.78(-8.22%)
Sep 27, 2011 9.564 9.748 9.380 9.552 444,931 +0.21(+2.30%)
Sep 26, 2011 9.209 9.380 8.902 9.337 372,460 +0.23(+2.49%)
Sep 23, 2011 8.890 9.203 8.767 9.111 517,993 +0.22(+2.48%)
Sep 22, 2011 8.614 8.994 8.589 8.890 645,938 -0.11(-1.23%)
Sep 21, 2011 9.675 9.779 8.951 9.000 620,808 -0.67(-6.97%)
Sep 20, 2011 10.000 10.10 9.668 9.675 190,625 -0.20(-2.05%)
Sep 19, 2011 9.920 10.03 9.748 9.877 242,917 -0.24(-2.36%)
Sep 16, 2011 10.28 10.34 9.969 10.12 409,186 -0.09(-0.90%)
Sep 15, 2011 10.17 10.21 9.889 10.21 196,854 +0.17(+1.71%)
Sep 14, 2011 9.944 10.21 9.711 10.04 233,455 +0.21(+2.12%)
Sep 13, 2011 9.687 9.957 9.632 9.828 334,252 +0.18(+1.84%)
Sep 12, 2011 9.203 9.668 9.203 9.650 321,262 +0.32(+3.48%)
Sep 09, 2011 9.429 9.589 9.160 9.325 416,233 -0.23(-2.44%)
Sep 08, 2011 9.871 9.938 9.521 9.558 305,448 -0.43(-4.30%)
Sep 07, 2011 9.509 10.06 9.435 9.987 565,141 +0.70(+7.52%)
Sep 06, 2011 8.871 9.313 8.871 9.288 373,233 +0.10(+1.13%)
Sep 02, 2011 9.356 9.687 9.172 9.184 370,250 -0.47(-4.83%)
Sep 01, 2011 10.01 10.12 9.570 9.650 438,915 -0.37(-3.73%)
Aug 31, 2011 10.000 10.05 9.822 10.02 336,206 +0.09(+0.86%)
Aug 30, 2011 9.938 10.02 9.687 9.938 380,968 -0.07(-0.67%)
Aug 29, 2011 9.521 10.03 9.521 10.01 256,762 +0.60(+6.39%)
Aug 26, 2011 9.239 9.515 8.908 9.405 242,731 +0.07(+0.72%)
Aug 25, 2011 9.656 10.05 9.264 9.337 414,746 -0.19(-1.99%)
Aug 24, 2011 9.331 9.546 9.245 9.527 490,849 +0.18(+1.97%)
Aug 23, 2011 9.196 9.374 8.980 9.344 918,906 +0.16(+1.74%)
Aug 22, 2011 9.098 9.393 9.092 9.184 645,933 +0.35(+3.96%)
Aug 19, 2011 9.006 9.301 8.792 8.835 418,649 -0.29(-3.16%)
Aug 18, 2011 9.503 9.583 9.031 9.123 659,872 -0.56(-5.76%)
Aug 17, 2011 9.632 9.914 9.626 9.681 269,287 +0.09(+0.96%)
Aug 16, 2011 9.534 9.662 9.393 9.589 365,631 -0.09(-0.95%)
Aug 15, 2011 9.350 9.693 9.350 9.681 321,838 +0.39(+4.16%)
Aug 12, 2011 9.718 9.721 9.203 9.294 431,774 -0.32(-3.38%)
Aug 11, 2011 9.019 9.742 8.988 9.619 694,133 +0.67(+7.54%)
Aug 10, 2011 9.344 9.767 8.908 8.945 618,342 -0.63(-6.53%)
Aug 09, 2011 9.687 9.748 8.951 9.570 1,275,394 +0.37(+4.00%)
Aug 08, 2011 9.730 10.10 9.196 9.203 778,004 -0.80(-7.97%)
Aug 05, 2011 10.24 10.35 9.853 10.000 527,376 -0.14(-1.39%)
Aug 04, 2011 10.59 10.68 10.14 10.14 449,371 -0.56(-5.20%)
Aug 03, 2011 10.48 10.75 10.32 10.70 277,837 +0.23(+2.16%)
Aug 02, 2011 10.81 10.94 10.46 10.47 519,157 -0.41(-3.76%)
Aug 01, 2011 10.84 10.97 10.74 10.88 437,352 +0.12(+1.14%)
Jul 29, 2011 10.62 10.86 10.62 10.76 308,444 +0.04(+0.34%)
Jul 28, 2011 10.54 10.84 10.52 10.72 641,066 +0.15(+1.44%)
Jul 27, 2011 10.62 10.68 10.48 10.57 639,902 -0.10(-0.97%)
Jul 26, 2011 10.78 10.78 10.61 10.67 297,955 -0.13(-1.24%)
Jul 25, 2011 10.79 10.87 10.70 10.81 179,799 -0.11(-1.01%)
Jul 22, 2011 10.89 11.06 10.75 10.92 181,014 -0.15(-1.33%)
Jul 21, 2011 10.92 11.08 10.88 11.06 184,787 +0.20(+1.80%)
Jul 20, 2011 10.90 10.97 10.80 10.87 188,852 -0.02(-0.17%)
Jul 19, 2011 10.63 10.91 10.54 10.89 161,471 +0.35(+3.36%)
Jul 18, 2011 10.71 10.75 10.48 10.53 224,449 -0.21(-1.99%)
Jul 15, 2011 10.77 10.81 10.73 10.74 997,794 -0.02(-0.17%)
Jul 14, 2011 10.84 10.90 10.70 10.76 757,619 -0.07(-0.68%)
Jul 13, 2011 10.73 10.89 10.71 10.84 481,641 +0.16(+1.49%)
Jul 12, 2011 10.44 10.74 10.44 10.68 307,794 +0.13(+1.27%)
Jul 11, 2011 10.65 10.67 10.50 10.54 261,836 -0.26(-2.43%)
Jul 08, 2011 10.80 10.92 10.74 10.81 251,312 -0.16(-1.50%)
Jul 07, 2011 10.89 11.05 10.70 10.97 268,458 +0.15(+1.41%)
Jul 06, 2011 10.57 10.89 10.54 10.82 488,511 +0.19(+1.78%)
Jul 05, 2011 10.55 10.71 10.52 10.63 396,126 +0.06(+0.58%)
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.