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 (%)
Jul 31, 2009 7.326 7.678 7.047 7.369 149,244 +0.02(+0.25%)
Jul 30, 2009 7.101 7.420 6.968 7.350 301,529 +0.39(+5.67%)
Jul 29, 2009 7.132 7.284 6.919 6.956 189,384 -0.29(-3.94%)
Jul 28, 2009 7.144 7.344 6.992 7.241 177,128 +0.04(+0.51%)
Jul 27, 2009 6.986 7.229 6.834 7.205 325,633 +0.33(+4.77%)
Jul 24, 2009 6.913 7.077 6.749 6.877 293,097 -0.15(-2.07%)
Jul 23, 2009 6.573 7.095 6.488 7.023 307,507 +0.41(+6.24%)
Jul 22, 2009 6.434 6.646 6.325 6.610 258,985 +0.10(+1.49%)
Jul 21, 2009 6.762 6.798 6.410 6.513 104,529 -0.21(-3.16%)
Jul 20, 2009 6.701 6.859 6.646 6.725 78,920 +0.08(+1.19%)
Jul 17, 2009 6.871 6.871 6.549 6.646 246,040 -0.28(-4.03%)
Jul 16, 2009 6.725 6.974 6.580 6.925 150,361 +0.18(+2.61%)
Jul 15, 2009 6.343 6.834 6.343 6.749 149,939 +0.53(+8.49%)
Jul 14, 2009 6.288 6.349 6.130 6.221 63,280 -0.09(-1.44%)
Jul 13, 2009 5.997 6.385 5.906 6.312 155,173 +0.36(+6.01%)
Jul 10, 2009 5.900 6.058 5.863 5.954 118,680 +0.02(+0.31%)
Jul 09, 2009 6.288 6.397 5.894 5.936 86,751 -0.27(-4.31%)
Jul 08, 2009 6.507 6.555 5.973 6.203 207,295 -0.24(-3.68%)
Jul 07, 2009 7.041 7.041 6.422 6.440 198,164 -0.56(-8.06%)
Jul 06, 2009 6.543 7.180 6.434 7.004 265,074 +0.45(+6.85%)
Jul 02, 2009 6.361 6.658 6.349 6.555 170,920 +0.09(+1.41%)
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.