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

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 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, 2009 10.05 10.28 9.821 10.05 510,126 -0.04(-0.36%)
Sep 29, 2009 10.44 10.49 9.960 10.08 326,668 -0.37(-3.54%)
Sep 28, 2009 10.22 10.54 10.12 10.45 204,695 +0.35(+3.42%)
Sep 25, 2009 9.863 10.14 9.796 10.11 209,272 +0.17(+1.71%)
Sep 24, 2009 10.15 10.19 9.730 9.936 180,728 -0.16(-1.62%)
Sep 23, 2009 10.01 10.32 9.966 10.10 222,708 +0.07(+0.73%)
Sep 22, 2009 10.04 10.11 9.915 10.03 276,034 +0.07(+0.73%)
Sep 21, 2009 9.778 9.997 9.768 9.954 156,893 +0.01(+0.06%)
Sep 18, 2009 9.772 9.979 9.657 9.948 1,155,940 +0.20(+2.05%)
Sep 17, 2009 9.790 9.866 9.711 9.748 253,543 -0.04(-0.37%)
Sep 16, 2009 9.724 9.894 9.675 9.784 552,763 +0.08(+0.81%)
Sep 15, 2009 9.705 9.894 9.566 9.705 375,751 +0.00(+0.00%)
Sep 14, 2009 9.869 9.918 9.620 9.705 357,134 -0.25(-2.50%)
Sep 11, 2009 10.04 10.04 9.875 9.954 182,143 -0.07(-0.73%)
Sep 10, 2009 9.979 10.12 9.894 10.03 450,207 +0.02(+0.18%)
Sep 09, 2009 10.13 10.15 9.796 10.01 803,010 -0.16(-1.55%)
Sep 08, 2009 10.28 10.41 9.888 10.17 391,678 -0.05(-0.53%)
Sep 04, 2009 10.08 10.25 9.869 10.22 217,149 +0.16(+1.57%)
Sep 03, 2009 9.960 10.06 9.736 10.06 217,323 +0.15(+1.47%)
Sep 02, 2009 9.869 10.00 9.754 9.918 575,600 -0.02(-0.24%)
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.