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 (%)
Apr 30, 2009 6.252 6.391 6.009 6.009 245,009 -0.22(-3.60%)
Apr 29, 2009 6.051 6.367 5.900 6.234 159,716 +0.27(+4.58%)
Apr 28, 2009 5.869 6.179 5.772 5.960 222,736 -0.01(-0.20%)
Apr 27, 2009 6.100 6.191 5.754 5.973 260,651 -0.38(-6.02%)
Apr 24, 2009 5.803 6.501 5.657 6.355 328,116 +0.62(+10.79%)
Apr 23, 2009 5.566 5.960 5.508 5.736 180,140 +0.19(+3.50%)
Apr 22, 2009 5.165 5.657 5.165 5.542 255,388 +0.07(+1.33%)
Apr 21, 2009 5.086 5.488 4.704 5.469 290,234 +0.33(+6.50%)
Apr 20, 2009 5.881 5.881 4.989 5.135 214,551 -0.95(-15.65%)
Apr 17, 2009 5.797 6.221 5.614 6.088 214,104 +0.32(+5.58%)
Apr 16, 2009 5.505 5.912 5.147 5.766 208,185 +0.42(+7.83%)
Apr 15, 2009 5.111 5.409 5.111 5.347 104,813 +0.20(+3.89%)
Apr 14, 2009 5.432 5.578 5.080 5.147 185,043 -0.42(-7.63%)
Apr 13, 2009 5.183 5.681 5.183 5.572 235,946 +0.28(+5.28%)
Apr 09, 2009 4.643 5.329 4.631 5.293 222,057 +0.80(+17.84%)
Apr 08, 2009 4.467 4.546 4.188 4.492 165,231 +0.08(+1.79%)
Apr 07, 2009 4.419 4.625 4.401 4.413 231,390 -0.11(-2.42%)
Apr 06, 2009 4.498 4.546 4.194 4.522 242,902 +0.01(+0.13%)
Apr 03, 2009 4.370 4.521 4.224 4.516 112,958 +0.18(+4.20%)
Apr 02, 2009 4.085 4.443 4.061 4.334 282,408 +0.36(+9.17%)
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.