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

Columbia Banking Sys (NQ: COLB )

25.80 -0.48 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 5.462 5.567 5.159 5.188 99,400 -0.17(-3.16%)
Jan 29, 2009 5.561 5.794 5.357 5.357 130,170 -0.31(-5.55%)
Jan 28, 2009 5.007 5.736 5.007 5.672 138,865 +0.64(+12.75%)
Jan 27, 2009 4.821 5.246 4.698 5.030 85,003 +0.24(+5.12%)
Jan 26, 2009 4.815 5.100 4.681 4.786 100,693 -0.03(-0.73%)
Jan 23, 2009 5.030 5.112 4.634 4.821 163,739 -0.41(-7.91%)
Jan 22, 2009 5.287 5.491 5.030 5.234 108,049 -0.20(-3.65%)
Jan 21, 2009 4.937 5.468 4.751 5.433 107,240 +0.68(+14.36%)
Jan 20, 2009 5.607 5.607 4.669 4.751 164,972 -0.95(-16.67%)
Jan 16, 2009 5.928 6.074 5.491 5.701 101,172 -0.15(-2.59%)
Jan 15, 2009 5.479 5.975 5.462 5.852 141,642 +0.37(+6.81%)
Jan 14, 2009 5.881 6.301 5.427 5.479 119,208 -0.60(-9.88%)
Jan 13, 2009 5.864 6.202 5.864 6.080 75,361 +0.14(+2.36%)
Jan 12, 2009 6.295 6.295 5.852 5.940 63,132 -0.39(-6.17%)
Jan 09, 2009 6.628 6.697 6.295 6.330 149,726 -0.29(-4.32%)
Jan 08, 2009 6.680 6.826 6.453 6.616 152,037 -0.09(-1.39%)
Jan 07, 2009 6.773 6.954 6.563 6.709 285,729 -0.21(-3.03%)
Jan 06, 2009 6.593 6.925 6.558 6.919 102,254 +0.39(+5.98%)
Jan 05, 2009 6.872 6.919 6.476 6.528 122,038 -0.36(-5.17%)
Jan 02, 2009 6.995 7.234 6.762 6.884 63,426 -0.07(-1.01%)
Dec 31, 2008 6.546 7.065 6.458 6.954 174,397 +0.43(+6.52%)
Dec 30, 2008 6.120 6.534 5.841 6.528 89,894 +0.50(+8.32%)
Dec 29, 2008 6.120 6.173 5.905 6.027 60,509 -0.09(-1.52%)
Dec 26, 2008 6.150 6.260 6.068 6.120 61,407 +0.06(+1.06%)
Dec 24, 2008 5.951 6.138 5.893 6.056 35,085 +0.13(+2.16%)
Dec 23, 2008 6.056 6.371 5.852 5.928 99,310 -0.02(-0.29%)
Dec 22, 2008 6.132 6.260 5.689 5.946 154,227 -0.17(-2.86%)
Dec 19, 2008 5.491 6.412 5.345 6.120 465,461 +0.79(+14.88%)
Dec 18, 2008 5.205 5.555 5.084 5.328 236,000 +0.09(+1.78%)
Dec 17, 2008 5.275 5.386 5.106 5.234 138,115 -0.13(-2.39%)
Dec 16, 2008 5.030 5.398 5.030 5.363 235,190 +0.43(+8.75%)
Dec 15, 2008 5.013 5.071 4.605 4.931 116,006 -0.05(-1.05%)
Dec 12, 2008 4.745 5.188 4.605 4.984 315,865 +0.11(+2.27%)
Dec 11, 2008 5.211 5.421 4.809 4.873 175,856 -0.46(-8.63%)
Dec 10, 2008 5.281 5.607 5.048 5.334 145,061 +0.12(+2.35%)
Dec 09, 2008 5.572 5.736 5.124 5.211 240,203 -0.43(-7.64%)
Dec 08, 2008 6.103 6.103 5.491 5.642 287,562 -0.30(-5.10%)
Dec 05, 2008 5.386 5.946 5.363 5.946 187,389 +0.44(+7.94%)
Dec 04, 2008 5.427 5.806 5.409 5.508 245,209 -0.01(-0.11%)
Dec 03, 2008 5.229 5.543 4.955 5.514 646,042 +0.49(+9.74%)
Dec 02, 2008 4.879 5.071 4.453 5.025 379,166 +0.28(+5.90%)
Dec 01, 2008 5.683 5.771 4.704 4.745 202,514 -1.11(-19.00%)
Nov 28, 2008 5.940 6.039 5.613 5.858 72,273 -0.20(-3.27%)
Nov 26, 2008 5.607 6.109 5.607 6.056 197,300 +0.26(+4.42%)
Nov 25, 2008 5.940 5.940 5.368 5.800 351,269 +0.08(+1.32%)
Nov 24, 2008 5.293 5.811 5.287 5.724 339,351 +0.57(+10.96%)
Nov 21, 2008 5.567 5.672 4.587 5.159 341,521 -0.22(-4.01%)
Nov 20, 2008 5.759 5.992 5.328 5.374 225,058 -0.44(-7.52%)
Nov 19, 2008 6.633 6.960 5.771 5.811 207,697 -0.91(-13.53%)
Nov 18, 2008 6.878 6.995 6.249 6.721 156,001 -0.10(-1.45%)
Nov 17, 2008 7.006 7.065 6.598 6.820 120,040 -0.26(-3.62%)
Nov 14, 2008 7.310 7.712 7.047 7.076 243,926 -0.41(-5.53%)
Nov 13, 2008 7.339 7.683 6.493 7.490 296,839 +0.23(+3.13%)
Nov 12, 2008 8.003 8.021 7.212 7.263 291,085 -0.82(-10.17%)
Nov 11, 2008 8.196 8.539 8.059 8.085 152,189 -0.23(-2.80%)
Nov 10, 2008 9.012 9.012 8.248 8.318 183,128 -0.39(-4.48%)
Nov 07, 2008 8.918 9.291 8.423 8.708 243,281 +0.07(+0.81%)
Nov 06, 2008 8.889 9.326 8.551 8.639 292,715 -0.65(-6.97%)
Nov 05, 2008 9.530 9.968 9.216 9.286 239,725 -0.45(-4.67%)
Nov 04, 2008 9.688 9.909 9.414 9.740 239,721 +0.48(+5.16%)
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.