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

Columbia Banking Sys (NQ: COLB )

20.06 -0.17 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2009 9.502 10.00 9.502 9.976 2,343,796 +0.36(+3.80%)
Aug 28, 2009 9.775 9.842 9.581 9.611 912,081 -0.08(-0.82%)
Aug 27, 2009 9.350 9.726 9.228 9.690 387,698 +0.39(+4.18%)
Aug 26, 2009 9.301 9.362 9.155 9.301 329,786 -0.05(-0.52%)
Aug 25, 2009 9.295 9.471 9.240 9.350 383,503 +0.09(+0.92%)
Aug 24, 2009 9.423 9.562 9.155 9.264 396,594 -0.21(-2.25%)
Aug 21, 2009 9.398 9.568 9.076 9.477 509,594 +0.22(+2.36%)
Aug 20, 2009 9.143 9.423 9.143 9.258 212,712 +0.06(+0.66%)
Aug 19, 2009 8.942 9.210 8.881 9.198 488,929 +0.05(+0.53%)
Aug 18, 2009 9.040 9.277 8.851 9.149 571,635 +0.22(+2.45%)
Aug 17, 2009 8.784 9.009 8.784 8.930 222,860 -0.13(-1.41%)
Aug 14, 2009 9.246 9.258 8.926 9.058 233,518 -0.22(-2.42%)
Aug 13, 2009 9.416 9.429 9.149 9.283 598,035 -0.02(-0.20%)
Aug 12, 2009 9.113 9.435 9.106 9.301 393,842 +0.18(+2.00%)
Aug 11, 2009 9.210 9.386 8.736 9.119 446,605 -0.09(-0.99%)
Aug 10, 2009 8.900 9.848 8.802 9.210 1,805,159 +0.24(+2.64%)
Aug 07, 2009 8.389 9.283 8.377 8.973 993,173 +0.54(+6.42%)
Aug 06, 2009 8.280 8.456 8.116 8.432 6,325,913 +0.53(+6.77%)
Aug 05, 2009 7.550 7.964 7.471 7.897 490,999 +0.33(+4.34%)
Aug 04, 2009 7.076 7.726 6.869 7.568 633,640 +0.17(+2.30%)
Aug 03, 2009 7.483 7.629 7.307 7.398 163,752 +0.02(+0.25%)
Jul 31, 2009 7.337 7.690 7.058 7.380 149,013 +0.02(+0.25%)
Jul 30, 2009 7.112 7.431 6.979 7.362 301,063 +0.40(+5.67%)
Jul 29, 2009 7.143 7.295 6.930 6.967 189,092 -0.29(-3.94%)
Jul 28, 2009 7.155 7.356 7.003 7.252 176,854 +0.04(+0.51%)
Jul 27, 2009 6.997 7.240 6.845 7.216 325,129 +0.33(+4.77%)
Jul 24, 2009 6.924 7.088 6.760 6.888 292,644 -0.15(-2.07%)
Jul 23, 2009 6.584 7.106 6.499 7.033 307,031 +0.41(+6.24%)
Jul 22, 2009 6.444 6.657 6.334 6.620 258,584 +0.10(+1.49%)
Jul 21, 2009 6.772 6.809 6.419 6.523 104,368 -0.21(-3.16%)
Jul 20, 2009 6.711 6.869 6.657 6.736 78,798 +0.08(+1.19%)
Jul 17, 2009 6.881 6.881 6.559 6.657 245,660 -0.28(-4.03%)
Jul 16, 2009 6.736 6.985 6.590 6.936 150,128 +0.18(+2.61%)
Jul 15, 2009 6.353 6.845 6.353 6.760 149,707 +0.53(+8.49%)
Jul 14, 2009 6.298 6.359 6.140 6.231 63,182 -0.09(-1.44%)
Jul 13, 2009 6.006 6.395 5.915 6.322 154,933 +0.36(+6.01%)
Jul 10, 2009 5.909 6.067 5.872 5.964 118,497 +0.02(+0.31%)
Jul 09, 2009 6.298 6.407 5.903 5.945 86,617 -0.27(-4.31%)
Jul 08, 2009 6.517 6.565 5.982 6.213 206,974 -0.24(-3.68%)
Jul 07, 2009 7.052 7.052 6.432 6.450 197,858 -0.57(-8.06%)
Jul 06, 2009 6.553 7.192 6.444 7.015 264,664 +0.45(+6.85%)
Jul 02, 2009 6.371 6.669 6.359 6.565 170,656 +0.09(+1.41%)
Jul 01, 2009 6.274 6.584 6.274 6.474 185,114 +0.26(+4.11%)
Jun 30, 2009 6.359 6.529 6.207 6.219 114,267 -0.21(-3.31%)
Jun 29, 2009 6.492 6.511 5.945 6.432 237,092 -0.11(-1.67%)
Jun 26, 2009 6.480 6.602 6.255 6.541 503,571 +0.54(+9.02%)
Jun 25, 2009 5.690 6.006 5.611 6.000 134,246 +0.36(+6.47%)
Jun 24, 2009 5.684 5.915 5.617 5.635 134,108 -0.04(-0.75%)
Jun 23, 2009 5.957 5.994 5.544 5.678 218,270 -0.23(-3.91%)
Jun 22, 2009 6.188 6.310 5.909 5.909 218,065 -0.36(-5.81%)
Jun 19, 2009 6.292 6.322 6.055 6.274 272,524 +0.10(+1.67%)
Jun 18, 2009 6.237 6.426 6.049 6.170 142,446 -0.06(-0.98%)
Jun 17, 2009 6.109 6.292 5.848 6.231 167,327 +0.13(+2.19%)
Jun 16, 2009 6.261 6.407 6.079 6.097 273,113 -0.20(-3.19%)
Jun 15, 2009 6.687 6.948 6.231 6.298 499,230 -1.36(-17.78%)
Jun 12, 2009 7.483 7.714 7.423 7.660 81,884 +0.06(+0.80%)
Jun 11, 2009 7.726 7.927 7.587 7.599 59,185 -0.07(-0.95%)
Jun 10, 2009 7.927 7.927 7.313 7.672 169,266 -0.18(-2.32%)
Jun 09, 2009 8.164 8.389 7.532 7.854 277,456 -0.36(-4.44%)
Jun 08, 2009 8.225 8.419 7.435 8.219 195,987 +0.32(+4.08%)
Jun 05, 2009 7.933 8.255 7.739 7.897 211,552 +0.01(+0.08%)
Jun 04, 2009 7.404 7.891 7.271 7.891 176,242 +0.45(+6.05%)
Jun 03, 2009 7.027 7.471 6.602 7.441 269,647 +0.12(+1.58%)
Jun 02, 2009 6.979 7.502 6.979 7.325 215,461 +0.36(+5.24%)
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.