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

Columbia Banking Sys (NQ: COLB )

20.28 +0.22 (+1.10%)
Streaming Delayed Price Updated: 2:42 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 (%)
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%)
Sep 02, 2008 8.730 9.021 8.304 8.432 218,529 -0.08(-0.93%)
Aug 29, 2008 8.389 8.541 8.304 8.511 138,684 +0.04(+0.43%)
Aug 28, 2008 8.480 8.553 8.334 8.474 184,640 +0.09(+1.01%)
Aug 27, 2008 8.340 8.517 8.170 8.389 168,217 +0.02(+0.29%)
Aug 26, 2008 8.298 8.474 8.116 8.365 205,767 +0.04(+0.51%)
Aug 25, 2008 8.736 8.875 8.213 8.322 423,066 -0.49(-5.52%)
Aug 22, 2008 8.973 9.271 8.742 8.809 257,239 +0.01(+0.14%)
Aug 21, 2008 9.125 9.295 8.723 8.796 390,814 -0.39(-4.24%)
Aug 20, 2008 9.149 9.404 8.827 9.185 322,999 +0.08(+0.87%)
Aug 19, 2008 9.228 9.301 8.839 9.106 366,942 -0.26(-2.73%)
Aug 18, 2008 10.12 10.13 9.119 9.362 331,921 -0.64(-6.44%)
Aug 15, 2008 10.42 10.61 9.787 10.01 416,961 -0.27(-2.60%)
Aug 14, 2008 9.423 10.28 9.423 10.27 310,464 +0.52(+5.36%)
Aug 13, 2008 9.951 9.951 9.550 9.751 653,643 -0.13(-1.29%)
Aug 12, 2008 10.07 10.07 9.447 9.878 503,465 -0.20(-1.99%)
Aug 11, 2008 9.313 10.24 9.119 10.08 371,057 +0.74(+7.87%)
Aug 08, 2008 9.210 9.806 9.210 9.344 384,418 +0.04(+0.39%)
Aug 07, 2008 9.344 9.745 9.161 9.307 355,650 -0.09(-0.97%)
Aug 06, 2008 9.301 9.453 8.833 9.398 348,582 +0.10(+1.11%)
Aug 05, 2008 9.362 9.386 9.167 9.295 374,461 +0.05(+0.59%)
Aug 04, 2008 9.204 9.319 8.766 9.240 537,450 -0.01(-0.07%)
Aug 01, 2008 9.192 9.404 8.912 9.246 435,873 +0.06(+0.66%)
Jul 31, 2008 8.474 9.720 8.474 9.185 517,913 +0.58(+6.78%)
Jul 30, 2008 9.234 9.271 8.444 8.602 529,581 -0.63(-6.85%)
Jul 29, 2008 9.234 9.264 8.292 9.234 484,942 +0.97(+11.69%)
Jul 28, 2008 8.985 8.985 8.213 8.268 477,661 -0.71(-7.92%)
Jul 25, 2008 8.298 9.921 8.298 8.979 806,415 +0.95(+11.81%)
Jul 24, 2008 8.772 8.809 7.854 8.030 520,161 -0.60(-6.97%)
Jul 23, 2008 8.486 8.979 8.316 8.632 298,975 +0.30(+3.57%)
Jul 22, 2008 7.672 8.334 7.374 8.334 306,016 +0.43(+5.38%)
Jul 21, 2008 8.091 8.255 7.860 7.909 357,258 -0.04(-0.54%)
Jul 18, 2008 7.964 8.377 7.824 7.951 605,388 -0.15(-1.80%)
Jul 17, 2008 7.459 8.097 7.052 8.097 556,915 +0.81(+11.19%)
Jul 16, 2008 6.547 7.386 6.407 7.283 580,394 +0.79(+12.17%)
Jul 15, 2008 6.693 6.997 6.255 6.492 695,962 -0.30(-4.39%)
Jul 14, 2008 6.766 7.155 6.261 6.790 835,298 +0.18(+2.67%)
Jul 11, 2008 6.383 6.748 5.167 6.614 1,304,739 +0.05(+0.74%)
Jul 10, 2008 8.213 8.559 5.654 6.565 2,472,278 -4.53(-40.82%)
Jul 09, 2008 11.70 11.89 10.97 11.09 243,294 -0.58(-4.95%)
Jul 08, 2008 10.99 11.68 10.55 11.67 525,280 +0.72(+6.61%)
Jul 07, 2008 12.01 12.01 10.64 10.95 427,040 -0.83(-7.02%)
Jul 04, 2008 11.88 11.98 11.51 11.78 106,899 +0.00(+0.00%)
Jul 03, 2008 11.88 11.98 11.51 11.78 106,899 -0.05(-0.46%)
Jul 02, 2008 12.29 12.54 11.77 11.83 310,566 -0.46(-3.76%)
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.