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 (%)
Oct 30, 2009 8.948 9.344 8.784 8.936 556,823 -0.07(-0.81%)
Oct 29, 2009 8.766 9.350 8.760 9.009 192,393 +0.30(+3.42%)
Oct 28, 2009 8.766 8.948 8.663 8.711 277,847 -0.12(-1.38%)
Oct 27, 2009 8.796 8.985 8.693 8.833 156,032 +0.05(+0.62%)
Oct 26, 2009 8.784 8.936 8.669 8.778 174,793 -0.01(-0.07%)
Oct 23, 2009 8.821 9.168 8.736 8.784 198,795 -0.31(-3.41%)
Oct 22, 2009 8.730 9.137 8.663 9.094 269,418 +0.37(+4.25%)
Oct 21, 2009 9.015 9.240 8.693 8.723 187,756 -0.36(-4.01%)
Oct 20, 2009 9.179 9.337 9.052 9.088 234,903 -0.19(-2.10%)
Oct 19, 2009 9.416 9.502 9.222 9.283 191,978 -0.05(-0.59%)
Oct 16, 2009 9.264 9.483 9.240 9.337 243,768 -0.03(-0.32%)
Oct 15, 2009 9.453 9.508 9.210 9.368 513,330 -0.15(-1.53%)
Oct 14, 2009 9.714 9.714 9.447 9.514 261,190 -0.04(-0.45%)
Oct 13, 2009 9.702 9.739 9.447 9.556 219,295 -0.19(-1.93%)
Oct 12, 2009 9.970 9.982 9.733 9.745 150,650 -0.09(-0.93%)
Oct 09, 2009 9.812 9.927 9.641 9.836 232,406 +0.04(+0.37%)
Oct 08, 2009 9.848 9.915 9.696 9.799 277,169 +0.09(+0.88%)
Oct 07, 2009 9.951 10.17 9.647 9.714 207,680 -0.35(-3.44%)
Oct 06, 2009 9.945 10.18 9.812 10.06 182,665 +0.18(+1.78%)
Oct 05, 2009 9.739 9.897 9.587 9.885 208,771 +0.16(+1.69%)
Oct 02, 2009 9.629 9.927 9.629 9.720 195,583 -0.02(-0.25%)
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.