Skip to main content

Columbia Banking Sys (NQ: COLB )

19.35 +0.25 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.11 14.17 13.54 13.65 8,170,379 -0.49(-3.44%)
Apr 29, 2010 13.24 14.40 13.24 14.14 1,024,297 +0.77(+5.72%)
Apr 28, 2010 13.59 13.79 13.31 13.37 258,768 -0.13(-0.99%)
Apr 27, 2010 14.08 14.25 13.49 13.51 375,523 -0.71(-5.00%)
Apr 26, 2010 14.87 15.15 14.20 14.22 388,444 -0.65(-4.37%)
Apr 23, 2010 14.61 15.16 14.21 14.87 892,838 +0.23(+1.58%)
Apr 22, 2010 13.65 14.66 13.65 14.64 419,187 +0.83(+5.98%)
Apr 21, 2010 13.14 13.85 13.01 13.81 443,392 +0.69(+5.23%)
Apr 20, 2010 12.81 13.14 12.69 13.12 165,376 +0.31(+2.42%)
Apr 19, 2010 12.69 12.82 12.38 12.81 378,648 +0.04(+0.33%)
Apr 16, 2010 12.90 12.90 12.62 12.77 485,811 -0.15(-1.13%)
Apr 15, 2010 12.77 12.97 12.72 12.92 224,964 +0.10(+0.81%)
Apr 14, 2010 12.54 12.81 12.54 12.81 241,590 +0.41(+3.28%)
Apr 13, 2010 12.93 12.97 12.33 12.41 500,315 -0.56(-4.31%)
Apr 12, 2010 12.94 13.06 12.84 12.97 190,327 +0.04(+0.28%)
Apr 09, 2010 13.05 13.34 12.69 12.93 450,952 -0.18(-1.34%)
Apr 08, 2010 12.68 13.19 12.68 13.11 211,062 +0.39(+3.11%)
Apr 07, 2010 12.81 13.21 12.56 12.71 235,427 -0.17(-1.32%)
Apr 06, 2010 12.50 13.00 12.38 12.88 187,403 +0.32(+2.51%)
Apr 05, 2010 12.44 12.69 12.22 12.56 143,062 +0.15(+1.22%)
Apr 01, 2010 12.37 12.41 12.41 12.41 98,962 +0.08(+0.64%)
Mar 31, 2010 12.40 12.63 12.26 12.33 241,386 -0.16(-1.26%)
Mar 30, 2010 12.36 12.53 12.27 12.49 150,727 +0.15(+1.23%)
Mar 29, 2010 12.53 12.53 12.12 12.34 153,639 -0.18(-1.45%)
Mar 26, 2010 12.69 12.83 12.49 12.52 391,436 -0.07(-0.58%)
Mar 25, 2010 12.51 12.92 12.42 12.60 452,524 -0.37(-2.86%)
Mar 24, 2010 13.08 13.25 12.97 12.97 130,103 -0.17(-1.29%)
Mar 23, 2010 13.03 13.21 12.81 13.14 113,800 +0.15(+1.12%)
Mar 22, 2010 12.76 13.04 12.70 12.99 346,583 +0.12(+0.90%)
Mar 19, 2010 13.26 13.31 12.70 12.87 373,402 -0.29(-2.21%)
Mar 18, 2010 13.37 13.70 13.14 13.17 234,978 -0.19(-1.41%)
Mar 17, 2010 13.38 13.72 13.29 13.35 210,390 +0.01(+0.09%)
Mar 16, 2010 13.40 13.55 13.16 13.34 150,281 -0.02(-0.14%)
Mar 15, 2010 13.12 13.40 13.06 13.36 160,308 -0.02(-0.18%)
Mar 12, 2010 13.40 13.66 13.21 13.38 250,164 +0.02(+0.18%)
Mar 11, 2010 12.92 13.40 12.89 13.36 317,681 +0.32(+2.42%)
Mar 10, 2010 12.76 13.18 12.67 13.04 299,782 +0.27(+2.14%)
Mar 09, 2010 12.74 12.87 12.63 12.77 313,728 -0.01(-0.05%)
Mar 08, 2010 12.94 12.94 12.71 12.78 236,687 -0.16(-1.27%)
Mar 05, 2010 12.69 12.94 12.64 12.94 377,034 +0.28(+2.21%)
Mar 04, 2010 12.64 12.77 12.48 12.66 235,623 +0.10(+0.77%)
Mar 03, 2010 12.72 12.81 12.54 12.56 437,971 -0.18(-1.43%)
Mar 02, 2010 12.56 12.84 12.47 12.75 458,730 +0.25(+1.99%)
Mar 01, 2010 12.53 12.72 12.33 12.50 539,817 +0.07(+0.59%)
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%)
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.