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

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 9.699 9.821 9.821 9.821 209,073 +0.14(+1.44%)
Dec 30, 2009 9.809 9.954 9.529 9.681 141,156 -0.17(-1.73%)
Dec 29, 2009 9.675 9.887 9.499 9.851 180,643 +0.24(+2.53%)
Dec 28, 2009 9.596 9.912 9.481 9.608 303,292 +0.04(+0.44%)
Dec 24, 2009 9.560 9.572 9.505 9.566 122,451 +0.04(+0.38%)
Dec 23, 2009 9.584 9.669 9.523 9.529 345,278 +0.01(+0.06%)
Dec 22, 2009 9.511 9.681 9.344 9.523 256,434 +0.01(+0.13%)
Dec 21, 2009 9.481 9.669 9.426 9.511 207,194 +0.03(+0.32%)
Dec 18, 2009 9.457 9.493 9.365 9.481 711,586 +0.10(+1.10%)
Dec 17, 2009 9.141 9.408 9.068 9.378 318,771 +0.12(+1.25%)
Dec 16, 2009 9.450 9.541 9.196 9.262 182,228 -0.09(-0.97%)
Dec 15, 2009 9.244 9.596 9.244 9.353 388,763 +0.04(+0.46%)
Dec 14, 2009 9.141 9.384 9.020 9.311 217,538 +0.29(+3.23%)
Dec 11, 2009 8.935 9.056 8.892 9.020 287,049 +0.13(+1.43%)
Dec 10, 2009 8.825 9.068 8.801 8.892 224,057 +0.05(+0.62%)
Dec 09, 2009 8.831 8.886 8.686 8.837 155,374 +0.06(+0.69%)
Dec 08, 2009 8.819 8.916 8.649 8.777 154,216 -0.16(-1.77%)
Dec 07, 2009 9.026 9.123 8.837 8.935 149,951 -0.12(-1.34%)
Dec 04, 2009 9.080 9.250 8.850 9.056 245,076 +0.10(+1.15%)
Dec 03, 2009 9.202 9.256 8.941 8.953 213,958 -0.25(-2.77%)
Dec 02, 2009 9.214 9.256 9.067 9.208 256,700 +0.03(+0.33%)
Dec 01, 2009 9.001 9.208 9.001 9.177 212,616 +0.27(+3.07%)
Nov 30, 2009 8.771 8.910 8.528 8.904 311,611 +0.10(+1.17%)
Nov 27, 2009 8.631 8.898 8.631 8.801 130,035 -0.06(-0.68%)
Nov 25, 2009 9.074 9.074 8.856 8.862 91,082 -0.18(-1.95%)
Nov 24, 2009 9.123 9.147 8.825 9.038 166,925 -0.07(-0.73%)
Nov 23, 2009 8.971 9.211 8.935 9.104 338,485 +0.21(+2.39%)
Nov 20, 2009 8.692 8.953 8.692 8.892 246,319 +0.12(+1.38%)
Nov 19, 2009 8.710 8.825 8.649 8.771 364,362 -0.06(-0.69%)
Nov 18, 2009 8.777 8.971 8.661 8.831 582,208 +0.03(+0.34%)
Nov 17, 2009 8.564 8.892 8.382 8.801 275,216 +0.22(+2.55%)
Nov 16, 2009 8.400 8.801 8.188 8.582 755,549 +0.21(+2.46%)
Nov 13, 2009 8.601 8.710 8.200 8.376 3,407,096 -0.19(-2.20%)
Nov 12, 2009 8.765 8.868 8.522 8.564 402,980 -0.20(-2.29%)
Nov 11, 2009 9.001 9.092 8.746 8.765 115,332 -0.12(-1.30%)
Nov 10, 2009 8.789 9.020 8.619 8.880 206,799 +0.02(+0.27%)
Nov 09, 2009 8.716 8.892 8.643 8.856 210,865 +0.21(+2.39%)
Nov 06, 2009 8.582 8.771 8.510 8.649 116,036 -0.01(-0.07%)
Nov 05, 2009 8.522 8.734 8.437 8.655 329,318 +0.22(+2.66%)
Nov 04, 2009 8.831 8.904 8.425 8.431 211,631 -0.35(-4.01%)
Nov 03, 2009 8.704 8.941 8.631 8.783 580,463 -0.02(-0.21%)
Nov 02, 2009 9.038 9.062 8.752 8.801 271,781 -0.12(-1.36%)
Oct 30, 2009 8.935 9.329 8.771 8.922 557,686 -0.07(-0.81%)
Oct 29, 2009 8.752 9.335 8.746 8.995 192,691 +0.30(+3.42%)
Oct 28, 2009 8.752 8.935 8.649 8.698 278,278 -0.12(-1.38%)
Oct 27, 2009 8.783 8.971 8.680 8.819 156,274 +0.05(+0.62%)
Oct 26, 2009 8.771 8.922 8.655 8.765 175,064 -0.01(-0.07%)
Oct 23, 2009 8.807 9.154 8.722 8.771 199,103 -0.31(-3.41%)
Oct 22, 2009 8.716 9.123 8.649 9.080 269,836 +0.37(+4.25%)
Oct 21, 2009 9.001 9.226 8.680 8.710 188,047 -0.36(-4.01%)
Oct 20, 2009 9.165 9.323 9.038 9.074 235,267 -0.19(-2.10%)
Oct 19, 2009 9.402 9.487 9.208 9.268 192,276 -0.05(-0.59%)
Oct 16, 2009 9.250 9.469 9.226 9.323 244,145 -0.03(-0.32%)
Oct 15, 2009 9.438 9.493 9.196 9.353 514,125 -0.15(-1.53%)
Oct 14, 2009 9.699 9.699 9.432 9.499 261,595 -0.04(-0.45%)
Oct 13, 2009 9.687 9.724 9.432 9.541 219,635 -0.19(-1.93%)
Oct 12, 2009 9.954 9.966 9.718 9.730 150,883 -0.09(-0.93%)
Oct 09, 2009 9.796 9.912 9.626 9.821 232,766 +0.04(+0.37%)
Oct 08, 2009 9.833 9.900 9.681 9.784 277,599 +0.08(+0.88%)
Oct 07, 2009 9.936 10.15 9.633 9.699 208,002 -0.35(-3.44%)
Oct 06, 2009 9.930 10.17 9.796 10.05 182,947 +0.18(+1.78%)
Oct 05, 2009 9.724 9.881 9.572 9.869 209,094 +0.16(+1.69%)
Oct 02, 2009 9.614 9.912 9.614 9.705 195,886 -0.02(-0.25%)
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.