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

Columbia Banking Sys (NQ: COLB )

20.25 +0.18 (+0.92%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 21, 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 6.185 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%)
Oct 01, 2008 10.77 11.02 10.27 10.81 77,037 +0.05(+0.45%)
Sep 30, 2008 10.99 11.05 9.845 10.76 191,487 +1.07(+11.09%)
Sep 29, 2008 10.99 11.64 8.801 9.687 166,945 -0.81(-7.75%)
Sep 26, 2008 9.159 10.93 9.135 10.50 122,404 +1.18(+12.63%)
Sep 25, 2008 9.202 10.75 9.165 9.323 189,114 +0.16(+1.72%)
Sep 24, 2008 10.83 10.83 8.874 9.165 180,127 -1.66(-15.36%)
Sep 23, 2008 9.590 10.83 9.529 10.83 126,686 +0.89(+8.98%)
Sep 22, 2008 11.84 11.98 9.851 9.936 165,391 -1.90(-16.05%)
Sep 19, 2008 11.84 17.60 10.42 11.84 909,724 +1.45(+13.97%)
Sep 18, 2008 9.189 10.53 8.564 10.39 704,371 +1.62(+18.49%)
Sep 17, 2008 8.504 9.730 8.504 8.765 347,132 -0.70(-7.44%)
Sep 16, 2008 7.963 9.469 7.891 9.469 320,165 +1.33(+16.33%)
Sep 15, 2008 8.643 8.789 8.006 8.139 262,850 -0.72(-8.15%)
Sep 12, 2008 8.200 8.874 8.103 8.862 459,176 +0.44(+5.19%)
Sep 11, 2008 8.534 8.880 8.315 8.425 405,488 -0.43(-4.87%)
Sep 10, 2008 9.202 9.202 8.582 8.856 175,301 -0.18(-2.01%)
Sep 09, 2008 9.299 9.778 9.038 9.038 206,183 -0.18(-1.91%)
Sep 08, 2008 8.977 9.256 8.255 9.214 370,467 +0.60(+6.98%)
Sep 05, 2008 8.352 8.807 8.340 8.613 147,059 +0.15(+1.72%)
Sep 04, 2008 8.783 9.032 8.455 8.467 161,477 -0.42(-4.71%)
Sep 03, 2008 8.394 8.922 8.255 8.886 184,496 +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.