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

Columbia Banking Sys (NQ: COLB )

20.42 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 6.816 7.356 6.725 7.241 167,482 +0.44(+6.52%)
Dec 30, 2008 6.373 6.804 6.082 6.798 86,329 +0.52(+8.32%)
Dec 29, 2008 6.373 6.428 6.149 6.276 58,110 -0.10(-1.52%)
Dec 26, 2008 6.403 6.519 6.319 6.373 58,972 +0.07(+1.06%)
Dec 24, 2008 6.197 6.391 6.136 6.306 33,693 +0.13(+2.16%)
Dec 23, 2008 6.306 6.634 6.094 6.173 95,372 -0.02(-0.29%)
Dec 22, 2008 6.385 6.519 5.924 6.191 148,112 -0.18(-2.86%)
Dec 19, 2008 5.718 6.677 5.566 6.373 447,004 +0.83(+14.88%)
Dec 18, 2008 5.420 5.784 5.294 5.548 226,642 +0.10(+1.78%)
Dec 17, 2008 5.493 5.608 5.317 5.451 132,638 -0.13(-2.39%)
Dec 16, 2008 5.238 5.620 5.238 5.584 225,864 +0.45(+8.75%)
Dec 15, 2008 5.220 5.281 4.795 5.135 111,406 -0.05(-1.05%)
Dec 12, 2008 4.941 5.402 4.795 5.190 303,340 +0.12(+2.27%)
Dec 11, 2008 5.426 5.645 5.007 5.074 168,882 -0.48(-8.63%)
Dec 10, 2008 5.499 5.839 5.256 5.554 139,309 +0.13(+2.35%)
Dec 09, 2008 5.803 5.973 5.335 5.426 230,678 -0.45(-7.64%)
Dec 08, 2008 6.355 6.355 5.718 5.875 276,159 -0.32(-5.10%)
Dec 05, 2008 5.608 6.191 5.584 6.191 179,959 +0.46(+7.94%)
Dec 04, 2008 5.651 6.045 5.633 5.736 235,486 -0.01(-0.11%)
Dec 03, 2008 5.444 5.772 5.159 5.742 620,424 +0.51(+9.74%)
Dec 02, 2008 5.080 5.281 4.637 5.232 364,131 +0.29(+5.90%)
Dec 01, 2008 5.918 6.009 4.898 4.941 194,484 -1.16(-19.01%)
Nov 28, 2008 6.185 6.288 5.845 6.100 69,407 -0.21(-3.27%)
Nov 26, 2008 5.839 6.361 5.839 6.306 189,477 +0.27(+4.42%)
Nov 25, 2008 6.185 6.185 5.590 6.039 337,340 +0.08(+1.32%)
Nov 24, 2008 5.511 6.051 5.505 5.960 325,895 +0.59(+10.96%)
Nov 21, 2008 5.797 5.906 4.777 5.372 327,979 -0.22(-4.01%)
Nov 20, 2008 5.997 6.240 5.548 5.596 216,134 -0.46(-7.52%)
Nov 19, 2008 6.907 7.247 6.009 6.051 199,461 -0.95(-13.53%)
Nov 18, 2008 7.162 7.284 6.507 6.998 149,815 -0.10(-1.45%)
Nov 17, 2008 7.296 7.356 6.871 7.101 115,280 -0.27(-3.62%)
Nov 14, 2008 7.611 8.030 7.338 7.369 234,254 -0.43(-5.53%)
Nov 13, 2008 7.642 8.000 6.762 7.800 285,069 +0.24(+3.13%)
Nov 12, 2008 8.334 8.352 7.510 7.563 279,543 -0.86(-10.17%)
Nov 11, 2008 8.534 8.892 8.392 8.419 146,155 -0.24(-2.80%)
Nov 10, 2008 9.384 9.384 8.589 8.661 175,866 -0.41(-4.48%)
Nov 07, 2008 9.287 9.675 8.771 9.068 233,634 +0.07(+0.81%)
Nov 06, 2008 9.256 9.711 8.904 8.995 281,108 -0.67(-6.97%)
Nov 05, 2008 9.924 10.38 9.596 9.669 230,219 -0.47(-4.67%)
Nov 04, 2008 10.09 10.32 9.802 10.14 230,215 +0.50(+5.16%)
Nov 03, 2008 9.724 10.05 9.299 9.645 123,718 -0.02(-0.19%)
Oct 31, 2008 8.680 9.809 8.680 9.663 177,054 +0.91(+10.40%)
Oct 30, 2008 8.892 8.892 8.340 8.752 140,443 +0.32(+3.74%)
Oct 29, 2008 8.455 8.771 8.079 8.437 185,182 -0.06(-0.71%)
Oct 28, 2008 7.927 8.498 7.284 8.498 203,571 +0.89(+11.64%)
Oct 27, 2008 8.194 8.352 7.587 7.611 119,405 -0.47(-5.86%)
Oct 24, 2008 7.708 8.504 7.708 8.085 229,026 -0.21(-2.56%)
Oct 23, 2008 8.540 9.024 7.708 8.297 206,647 -0.14(-1.65%)
Oct 22, 2008 9.202 9.845 8.358 8.437 233,586 -1.06(-11.18%)
Oct 21, 2008 8.667 9.979 8.589 9.499 332,315 +0.39(+4.26%)
Oct 20, 2008 9.098 9.268 8.552 9.111 191,360 +0.31(+3.52%)
Oct 17, 2008 9.104 9.596 7.259 8.801 265,867 -1.08(-10.93%)
Oct 16, 2008 8.795 10.01 8.394 9.881 282,029 +1.21(+13.93%)
Oct 15, 2008 8.607 9.372 8.352 8.674 299,900 -0.23(-2.59%)
Oct 14, 2008 8.959 9.705 8.449 8.904 293,504 +0.19(+2.16%)
Oct 13, 2008 7.781 8.765 7.253 8.716 346,232 +1.54(+21.39%)
Oct 10, 2008 6.749 7.884 6.555 7.180 658,670 +0.15(+2.07%)
Oct 09, 2008 9.183 10.41 7.035 7.035 266,702 -1.92(-21.48%)
Oct 08, 2008 9.772 10.92 8.819 8.959 200,009 -1.66(-15.61%)
Oct 07, 2008 10.35 10.99 10.01 10.62 191,469 -0.08(-0.74%)
Oct 06, 2008 10.58 11.08 9.900 10.69 147,702 -0.26(-2.38%)
Oct 03, 2008 10.02 10.99 9.991 10.96 125,087 +0.93(+9.26%)
Oct 02, 2008 10.57 11.22 9.730 10.03 67,259 -0.78(-7.24%)
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.