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 (%)
Oct 30, 2009 8.948 9.344 8.784 8.936 556,823 -0.07(-0.81%)
Oct 29, 2009 8.766 9.350 8.760 9.009 192,393 +0.30(+3.42%)
Oct 28, 2009 8.766 8.948 8.663 8.711 277,847 -0.12(-1.38%)
Oct 27, 2009 8.796 8.985 8.693 8.833 156,032 +0.05(+0.62%)
Oct 26, 2009 8.784 8.936 8.669 8.778 174,793 -0.01(-0.07%)
Oct 23, 2009 8.821 9.168 8.736 8.784 198,795 -0.31(-3.41%)
Oct 22, 2009 8.730 9.137 8.663 9.094 269,418 +0.37(+4.25%)
Oct 21, 2009 9.015 9.240 8.693 8.723 187,756 -0.36(-4.01%)
Oct 20, 2009 9.179 9.337 9.052 9.088 234,903 -0.19(-2.10%)
Oct 19, 2009 9.416 9.502 9.222 9.283 191,978 -0.05(-0.59%)
Oct 16, 2009 9.264 9.483 9.240 9.337 243,768 -0.03(-0.32%)
Oct 15, 2009 9.453 9.508 9.210 9.368 513,330 -0.15(-1.53%)
Oct 14, 2009 9.714 9.714 9.447 9.514 261,190 -0.04(-0.45%)
Oct 13, 2009 9.702 9.739 9.447 9.556 219,295 -0.19(-1.93%)
Oct 12, 2009 9.970 9.982 9.733 9.745 150,650 -0.09(-0.93%)
Oct 09, 2009 9.812 9.927 9.641 9.836 232,406 +0.04(+0.37%)
Oct 08, 2009 9.848 9.915 9.696 9.799 277,169 +0.09(+0.88%)
Oct 07, 2009 9.951 10.17 9.647 9.714 207,680 -0.35(-3.44%)
Oct 06, 2009 9.945 10.18 9.812 10.06 182,665 +0.18(+1.78%)
Oct 05, 2009 9.739 9.897 9.587 9.885 208,771 +0.16(+1.69%)
Oct 02, 2009 9.629 9.927 9.629 9.720 195,583 -0.02(-0.25%)
Oct 01, 2009 10.03 10.29 9.666 9.745 375,287 -0.32(-3.14%)
Sep 30, 2009 10.06 10.29 9.836 10.06 509,337 -0.04(-0.36%)
Sep 29, 2009 10.46 10.50 9.976 10.10 326,162 -0.37(-3.54%)
Sep 28, 2009 10.24 10.55 10.14 10.47 204,378 +0.35(+3.42%)
Sep 25, 2009 9.878 10.15 9.812 10.12 208,948 +0.17(+1.71%)
Sep 24, 2009 10.17 10.21 9.745 9.951 180,449 -0.16(-1.62%)
Sep 23, 2009 10.03 10.33 9.982 10.12 222,363 +0.07(+0.73%)
Sep 22, 2009 10.05 10.12 9.930 10.04 275,607 +0.07(+0.73%)
Sep 21, 2009 9.793 10.01 9.784 9.970 156,651 +0.01(+0.06%)
Sep 18, 2009 9.787 9.994 9.672 9.964 1,154,152 +0.20(+2.05%)
Sep 17, 2009 9.806 9.882 9.726 9.763 253,151 -0.04(-0.37%)
Sep 16, 2009 9.739 9.909 9.690 9.799 551,908 +0.08(+0.81%)
Sep 15, 2009 9.720 9.909 9.581 9.720 375,170 +0.00(+0.00%)
Sep 14, 2009 9.885 9.933 9.635 9.720 356,581 -0.25(-2.50%)
Sep 11, 2009 10.05 10.05 9.891 9.970 181,862 -0.07(-0.73%)
Sep 10, 2009 9.994 10.13 9.909 10.04 449,510 +0.02(+0.18%)
Sep 09, 2009 10.15 10.16 9.812 10.02 801,768 -0.16(-1.55%)
Sep 08, 2009 10.29 10.43 9.903 10.18 391,072 -0.05(-0.53%)
Sep 04, 2009 10.09 10.26 9.885 10.24 216,813 +0.16(+1.57%)
Sep 03, 2009 9.976 10.08 9.751 10.08 216,987 +0.15(+1.47%)
Sep 02, 2009 9.885 10.02 9.769 9.933 574,709 -0.02(-0.24%)
Sep 01, 2009 9.872 10.22 9.793 9.957 634,062 -0.02(-0.18%)
Aug 31, 2009 9.502 10.00 9.502 9.976 2,343,796 +0.36(+3.80%)
Aug 28, 2009 9.775 9.842 9.581 9.611 912,081 -0.08(-0.82%)
Aug 27, 2009 9.350 9.726 9.228 9.690 387,698 +0.39(+4.18%)
Aug 26, 2009 9.301 9.362 9.155 9.301 329,786 -0.05(-0.52%)
Aug 25, 2009 9.295 9.471 9.240 9.350 383,503 +0.09(+0.92%)
Aug 24, 2009 9.423 9.562 9.155 9.264 396,594 -0.21(-2.25%)
Aug 21, 2009 9.398 9.568 9.076 9.477 509,594 +0.22(+2.36%)
Aug 20, 2009 9.143 9.423 9.143 9.258 212,712 +0.06(+0.66%)
Aug 19, 2009 8.942 9.210 8.881 9.198 488,929 +0.05(+0.53%)
Aug 18, 2009 9.040 9.277 8.851 9.149 571,635 +0.22(+2.45%)
Aug 17, 2009 8.784 9.009 8.784 8.930 222,860 -0.13(-1.41%)
Aug 14, 2009 9.246 9.258 8.926 9.058 233,518 -0.22(-2.42%)
Aug 13, 2009 9.416 9.429 9.149 9.283 598,035 -0.02(-0.20%)
Aug 12, 2009 9.113 9.435 9.106 9.301 393,842 +0.18(+2.00%)
Aug 11, 2009 9.210 9.386 8.736 9.119 446,605 -0.09(-0.99%)
Aug 10, 2009 8.900 9.848 8.802 9.210 1,805,159 +0.24(+2.64%)
Aug 07, 2009 8.389 9.283 8.377 8.973 993,173 +0.54(+6.42%)
Aug 06, 2009 8.280 8.456 8.116 8.432 6,325,913 +0.53(+6.77%)
Aug 05, 2009 7.550 7.964 7.471 7.897 490,999 +0.33(+4.34%)
Aug 04, 2009 7.076 7.726 6.869 7.568 633,640 +0.17(+2.30%)
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.