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

Columbia Banking Sys (NQ: COLB )

20.06 -0.17 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 9.094 9.272 8.775 8.793 702,233 -0.45(-4.85%)
Sep 29, 2011 9.051 9.272 8.885 9.241 281,757 +0.46(+5.24%)
Sep 28, 2011 9.555 9.596 8.762 8.781 640,567 -0.79(-8.22%)
Sep 27, 2011 9.579 9.763 9.395 9.567 444,242 +0.21(+2.30%)
Sep 26, 2011 9.223 9.395 8.916 9.352 371,884 +0.23(+2.49%)
Sep 23, 2011 8.904 9.217 8.781 9.125 517,192 +0.22(+2.48%)
Sep 22, 2011 8.627 9.008 8.603 8.904 644,939 -0.11(-1.23%)
Sep 21, 2011 9.690 9.794 8.965 9.014 619,847 -0.68(-6.97%)
Sep 20, 2011 10.02 10.12 9.683 9.690 190,330 -0.20(-2.05%)
Sep 19, 2011 9.935 10.05 9.763 9.892 242,541 -0.24(-2.36%)
Sep 16, 2011 10.30 10.35 9.984 10.13 408,553 -0.09(-0.90%)
Sep 15, 2011 10.19 10.23 9.905 10.22 196,549 +0.17(+1.71%)
Sep 14, 2011 9.960 10.22 9.726 10.05 233,094 +0.21(+2.12%)
Sep 13, 2011 9.702 9.972 9.647 9.843 333,735 +0.18(+1.84%)
Sep 12, 2011 9.217 9.683 9.217 9.665 320,766 +0.33(+3.48%)
Sep 09, 2011 9.444 9.604 9.174 9.340 415,590 -0.23(-2.44%)
Sep 08, 2011 9.886 9.954 9.536 9.573 304,975 -0.43(-4.30%)
Sep 07, 2011 9.524 10.08 9.450 10.00 564,267 +0.70(+7.53%)
Sep 06, 2011 8.885 9.327 8.885 9.303 372,656 +0.10(+1.13%)
Sep 02, 2011 9.370 9.702 9.186 9.198 369,677 -0.47(-4.83%)
Sep 01, 2011 10.02 10.13 9.585 9.665 438,236 -0.37(-3.73%)
Aug 31, 2011 10.02 10.07 9.837 10.04 335,686 +0.09(+0.86%)
Aug 30, 2011 9.954 10.03 9.702 9.954 380,379 -0.07(-0.67%)
Aug 29, 2011 9.536 10.05 9.536 10.02 256,364 +0.60(+6.39%)
Aug 26, 2011 9.254 9.530 8.922 9.419 242,356 +0.07(+0.72%)
Aug 25, 2011 9.671 10.07 9.278 9.352 414,104 -0.19(-1.99%)
Aug 24, 2011 9.346 9.561 9.260 9.542 490,089 +0.18(+1.97%)
Aug 23, 2011 9.211 9.389 8.994 9.358 917,485 +0.16(+1.74%)
Aug 22, 2011 9.112 9.407 9.106 9.198 644,934 +0.35(+3.96%)
Aug 19, 2011 9.020 9.315 8.805 8.848 418,001 -0.29(-3.16%)
Aug 18, 2011 9.518 9.597 9.045 9.137 658,851 -0.56(-5.76%)
Aug 17, 2011 9.647 9.929 9.640 9.696 268,870 +0.09(+0.96%)
Aug 16, 2011 9.548 9.677 9.407 9.604 365,065 -0.09(-0.95%)
Aug 15, 2011 9.364 9.708 9.364 9.696 321,340 +0.39(+4.16%)
Aug 12, 2011 9.733 9.736 9.217 9.309 431,106 -0.33(-3.38%)
Aug 11, 2011 9.033 9.757 9.002 9.634 693,059 +0.68(+7.54%)
Aug 10, 2011 9.358 9.782 8.922 8.959 617,385 -0.63(-6.53%)
Aug 09, 2011 9.702 9.763 8.965 9.585 1,273,421 +0.37(+4.00%)
Aug 08, 2011 9.745 10.12 9.211 9.217 776,801 -0.80(-7.97%)
Aug 05, 2011 10.25 10.37 9.868 10.02 526,561 -0.14(-1.39%)
Aug 04, 2011 10.61 10.69 10.16 10.16 448,676 -0.56(-5.20%)
Aug 03, 2011 10.50 10.77 10.34 10.71 277,407 +0.23(+2.16%)
Aug 02, 2011 10.82 10.95 10.48 10.49 518,354 -0.41(-3.76%)
Aug 01, 2011 10.86 10.99 10.76 10.90 436,676 +0.12(+1.14%)
Jul 29, 2011 10.64 10.88 10.63 10.77 307,967 +0.04(+0.34%)
Jul 28, 2011 10.55 10.86 10.54 10.74 640,075 +0.15(+1.45%)
Jul 27, 2011 10.64 10.69 10.50 10.58 638,913 -0.10(-0.97%)
Jul 26, 2011 10.79 10.80 10.63 10.69 297,494 -0.13(-1.24%)
Jul 25, 2011 10.80 10.89 10.72 10.82 179,521 -0.11(-1.01%)
Jul 22, 2011 10.90 11.08 10.77 10.93 180,734 -0.15(-1.33%)
Jul 21, 2011 10.93 11.10 10.90 11.08 184,502 +0.20(+1.80%)
Jul 20, 2011 10.91 10.99 10.82 10.88 188,560 -0.02(-0.17%)
Jul 19, 2011 10.65 10.93 10.55 10.90 161,221 +0.35(+3.36%)
Jul 18, 2011 10.73 10.77 10.50 10.55 224,102 -0.21(-1.99%)
Jul 15, 2011 10.79 10.83 10.74 10.76 996,251 -0.02(-0.17%)
Jul 14, 2011 10.86 10.92 10.72 10.78 756,448 -0.07(-0.68%)
Jul 13, 2011 10.74 10.91 10.73 10.85 480,897 +0.16(+1.49%)
Jul 12, 2011 10.46 10.76 10.46 10.69 307,318 +0.13(+1.27%)
Jul 11, 2011 10.67 10.68 10.52 10.56 261,431 -0.26(-2.43%)
Jul 08, 2011 10.82 10.94 10.76 10.82 250,923 -0.17(-1.50%)
Jul 07, 2011 10.90 11.07 10.71 10.99 268,043 +0.15(+1.41%)
Jul 06, 2011 10.58 10.90 10.55 10.83 487,755 +0.19(+1.78%)
Jul 05, 2011 10.57 10.72 10.54 10.65 395,513 +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.