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 (%)
Nov 28, 2008 6.195 6.298 5.854 6.109 69,300 -0.21(-3.27%)
Nov 26, 2008 5.848 6.371 5.848 6.316 189,184 +0.27(+4.42%)
Nov 25, 2008 6.195 6.195 5.599 6.049 336,819 +0.08(+1.32%)
Nov 24, 2008 5.520 6.061 5.514 5.970 325,391 +0.59(+10.96%)
Nov 21, 2008 5.805 5.915 4.784 5.380 327,472 -0.22(-4.01%)
Nov 20, 2008 6.006 6.249 5.556 5.605 215,800 -0.46(-7.52%)
Nov 19, 2008 6.918 7.258 6.018 6.061 199,152 -0.95(-13.53%)
Nov 18, 2008 7.173 7.295 6.517 7.009 149,584 -0.10(-1.45%)
Nov 17, 2008 7.307 7.368 6.881 7.112 115,101 -0.27(-3.62%)
Nov 14, 2008 7.623 8.043 7.350 7.380 233,891 -0.43(-5.53%)
Nov 13, 2008 7.654 8.012 6.772 7.812 284,628 +0.24(+3.13%)
Nov 12, 2008 8.347 8.365 7.521 7.574 279,110 -0.86(-10.17%)
Nov 11, 2008 8.547 8.906 8.405 8.432 145,929 -0.24(-2.80%)
Nov 10, 2008 9.398 9.398 8.602 8.675 175,594 -0.41(-4.48%)
Nov 07, 2008 9.301 9.690 8.784 9.082 233,273 +0.07(+0.81%)
Nov 06, 2008 9.271 9.726 8.918 9.009 280,673 -0.67(-6.97%)
Nov 05, 2008 9.939 10.40 9.611 9.684 229,863 -0.47(-4.67%)
Nov 04, 2008 10.10 10.33 9.818 10.16 229,859 +0.50(+5.16%)
Nov 03, 2008 9.739 10.06 9.313 9.660 123,527 -0.02(-0.19%)
Oct 31, 2008 8.693 9.824 8.693 9.678 176,780 +0.91(+10.40%)
Oct 30, 2008 8.906 8.906 8.353 8.766 140,225 +0.32(+3.74%)
Oct 29, 2008 8.468 8.784 8.091 8.450 184,895 -0.06(-0.71%)
Oct 28, 2008 7.939 8.511 7.295 8.511 203,257 +0.89(+11.64%)
Oct 27, 2008 8.207 8.365 7.599 7.623 119,220 -0.47(-5.86%)
Oct 24, 2008 7.720 8.517 7.720 8.097 228,672 -0.21(-2.56%)
Oct 23, 2008 8.553 9.038 7.720 8.310 206,328 -0.14(-1.65%)
Oct 22, 2008 9.216 9.860 8.371 8.450 233,225 -1.06(-11.18%)
Oct 21, 2008 8.681 9.994 8.602 9.514 331,801 +0.39(+4.26%)
Oct 20, 2008 9.113 9.283 8.565 9.125 191,064 +0.31(+3.52%)
Oct 17, 2008 9.119 9.611 7.271 8.815 265,455 -1.08(-10.93%)
Oct 16, 2008 8.809 10.03 8.407 9.897 281,593 +1.21(+13.93%)
Oct 15, 2008 8.620 9.386 8.365 8.687 299,436 -0.23(-2.59%)
Oct 14, 2008 8.973 9.720 8.462 8.918 293,050 +0.19(+2.16%)
Oct 13, 2008 7.793 8.778 7.264 8.730 345,697 +1.54(+21.39%)
Oct 10, 2008 6.760 7.897 6.565 7.192 657,651 +0.15(+2.07%)
Oct 09, 2008 9.198 10.43 7.046 7.046 266,289 -1.93(-21.48%)
Oct 08, 2008 9.787 10.94 8.833 8.973 199,700 -1.66(-15.61%)
Oct 07, 2008 10.37 11.00 10.03 10.63 191,172 -0.08(-0.74%)
Oct 06, 2008 10.60 11.09 9.915 10.71 147,473 -0.26(-2.38%)
Oct 03, 2008 10.04 11.00 10.01 10.97 124,894 +0.93(+9.26%)
Oct 02, 2008 10.59 11.24 9.745 10.04 67,155 -0.78(-7.24%)
Oct 01, 2008 10.79 11.03 10.29 10.83 76,918 +0.05(+0.45%)
Sep 30, 2008 11.00 11.06 9.860 10.78 191,191 +1.08(+11.09%)
Sep 29, 2008 11.00 11.66 8.815 9.702 166,687 -0.81(-7.75%)
Sep 26, 2008 9.173 10.94 9.149 10.52 122,214 +1.18(+12.63%)
Sep 25, 2008 9.216 10.77 9.179 9.337 188,822 +0.16(+1.72%)
Sep 24, 2008 10.85 10.85 8.888 9.179 179,848 -1.67(-15.36%)
Sep 23, 2008 9.605 10.85 9.544 10.85 126,490 +0.89(+8.98%)
Sep 22, 2008 11.85 12.00 9.866 9.951 165,135 -1.90(-16.05%)
Sep 19, 2008 11.85 17.63 10.43 11.85 908,317 +1.45(+13.97%)
Sep 18, 2008 9.204 10.55 8.578 10.40 703,282 +1.62(+18.49%)
Sep 17, 2008 8.517 9.745 8.517 8.778 346,595 -0.71(-7.44%)
Sep 16, 2008 7.976 9.483 7.903 9.483 319,669 +1.33(+16.33%)
Sep 15, 2008 8.657 8.802 8.018 8.152 262,443 -0.72(-8.15%)
Sep 12, 2008 8.213 8.888 8.116 8.875 458,466 +0.44(+5.19%)
Sep 11, 2008 8.547 8.894 8.328 8.438 404,860 -0.43(-4.87%)
Sep 10, 2008 9.216 9.216 8.596 8.869 175,030 -0.18(-2.01%)
Sep 09, 2008 9.313 9.793 9.052 9.052 205,864 -0.18(-1.91%)
Sep 08, 2008 8.991 9.271 8.268 9.228 369,894 +0.60(+6.98%)
Sep 05, 2008 8.365 8.821 8.353 8.626 146,832 +0.15(+1.72%)
Sep 04, 2008 8.796 9.046 8.468 8.480 161,227 -0.42(-4.71%)
Sep 03, 2008 8.407 8.936 8.268 8.900 184,211 +0.47(+5.55%)
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.