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 (%)
Feb 26, 2010 12.66 12.70 12.33 12.43 444,418 -0.19(-1.54%)
Feb 25, 2010 12.46 12.67 12.36 12.62 286,120 -0.02(-0.14%)
Feb 24, 2010 12.28 12.68 12.16 12.64 440,841 +0.44(+3.58%)
Feb 23, 2010 12.21 12.35 11.98 12.20 324,291 -0.01(-0.05%)
Feb 22, 2010 11.77 12.43 11.75 12.21 591,214 +0.43(+3.66%)
Feb 19, 2010 11.68 11.84 11.67 11.78 159,832 +0.07(+0.62%)
Feb 18, 2010 11.65 11.78 11.62 11.70 265,080 +0.01(+0.05%)
Feb 17, 2010 11.75 11.84 11.56 11.70 164,824 -0.02(-0.21%)
Feb 16, 2010 11.36 11.73 11.09 11.72 297,507 +0.38(+3.37%)
Feb 12, 2010 11.08 11.34 11.34 11.34 575,992 +0.26(+2.30%)
Feb 11, 2010 11.02 11.13 10.96 11.08 444,825 +0.00(+0.00%)
Feb 10, 2010 10.93 11.21 10.88 11.08 640,418 +0.11(+1.00%)
Feb 09, 2010 11.11 11.27 10.87 10.97 521,798 +0.04(+0.39%)
Feb 08, 2010 11.03 11.16 10.90 10.93 517,869 -0.09(-0.77%)
Feb 05, 2010 10.79 11.14 10.73 11.02 618,637 +0.22(+2.02%)
Feb 04, 2010 10.89 11.13 10.74 10.80 526,435 -0.19(-1.71%)
Feb 03, 2010 10.97 11.06 10.71 10.99 368,841 -0.04(-0.33%)
Feb 02, 2010 11.37 11.37 10.91 11.02 506,838 -0.28(-2.47%)
Feb 01, 2010 11.60 11.60 11.23 11.30 792,353 -0.22(-1.95%)
Jan 29, 2010 11.77 11.79 11.47 11.53 568,686 -0.19(-1.61%)
Jan 28, 2010 11.38 12.30 11.38 11.71 1,352,081 +0.50(+4.44%)
Jan 27, 2010 11.00 11.31 10.89 11.22 726,175 +0.16(+1.43%)
Jan 26, 2010 11.17 11.32 10.94 11.06 605,191 -0.09(-0.76%)
Jan 25, 2010 11.53 11.95 11.07 11.14 1,254,408 +0.13(+1.16%)
Jan 22, 2010 11.19 11.38 11.00 11.02 352,756 -0.22(-2.00%)
Jan 21, 2010 11.11 11.47 10.89 11.24 595,345 +0.12(+1.04%)
Jan 20, 2010 11.31 11.51 10.64 11.13 375,534 -0.31(-2.71%)
Jan 19, 2010 11.17 11.54 11.13 11.44 277,266 +0.30(+2.67%)
Jan 15, 2010 11.31 11.14 11.14 11.14 344,665 -0.16(-1.40%)
Jan 14, 2010 10.78 11.42 10.73 11.30 220,398 +0.47(+4.32%)
Jan 13, 2010 11.31 11.33 10.81 10.83 1,050,772 -0.45(-3.98%)
Jan 12, 2010 11.33 11.49 11.20 11.28 323,791 -0.15(-1.28%)
Jan 11, 2010 11.47 11.47 11.37 11.42 358,832 +0.02(+0.21%)
Jan 08, 2010 10.63 11.47 10.40 11.40 715,494 +0.74(+6.95%)
Jan 07, 2010 10.00 10.66 10.00 10.66 774,090 +0.61(+6.10%)
Jan 06, 2010 9.730 10.12 9.730 10.05 492,982 +0.27(+2.73%)
Jan 05, 2010 10.09 10.15 9.766 9.778 324,934 -0.30(-3.01%)
Jan 04, 2010 9.887 10.12 9.778 10.08 207,287 +0.26(+2.66%)
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%)
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.