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 (%)
Jun 30, 2009 6.359 6.529 6.207 6.219 114,267 -0.21(-3.31%)
Jun 29, 2009 6.492 6.511 5.945 6.432 237,092 -0.11(-1.67%)
Jun 26, 2009 6.480 6.602 6.255 6.541 503,571 +0.54(+9.02%)
Jun 25, 2009 5.690 6.006 5.611 6.000 134,246 +0.36(+6.47%)
Jun 24, 2009 5.684 5.915 5.617 5.635 134,108 -0.04(-0.75%)
Jun 23, 2009 5.957 5.994 5.544 5.678 218,270 -0.23(-3.91%)
Jun 22, 2009 6.188 6.310 5.909 5.909 218,065 -0.36(-5.81%)
Jun 19, 2009 6.292 6.322 6.055 6.274 272,524 +0.10(+1.67%)
Jun 18, 2009 6.237 6.426 6.049 6.170 142,446 -0.06(-0.98%)
Jun 17, 2009 6.109 6.292 5.848 6.231 167,327 +0.13(+2.19%)
Jun 16, 2009 6.261 6.407 6.079 6.097 273,113 -0.20(-3.19%)
Jun 15, 2009 6.687 6.948 6.231 6.298 499,230 -1.36(-17.78%)
Jun 12, 2009 7.483 7.714 7.423 7.660 81,884 +0.06(+0.80%)
Jun 11, 2009 7.726 7.927 7.587 7.599 59,185 -0.07(-0.95%)
Jun 10, 2009 7.927 7.927 7.313 7.672 169,266 -0.18(-2.32%)
Jun 09, 2009 8.164 8.389 7.532 7.854 277,456 -0.36(-4.44%)
Jun 08, 2009 8.225 8.419 7.435 8.219 195,987 +0.32(+4.08%)
Jun 05, 2009 7.933 8.255 7.739 7.897 211,552 +0.01(+0.08%)
Jun 04, 2009 7.404 7.891 7.271 7.891 176,242 +0.45(+6.05%)
Jun 03, 2009 7.027 7.471 6.602 7.441 269,647 +0.12(+1.58%)
Jun 02, 2009 6.979 7.502 6.979 7.325 215,461 +0.36(+5.24%)
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.