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

Columbia Banking Sys (NQ: COLB )

20.29 +0.23 (+1.15%)
Streaming Delayed Price Updated: 2:48 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 10.06 10.29 9.836 10.06 509,337 -0.04(-0.36%)
Sep 29, 2009 10.46 10.50 9.976 10.10 326,162 -0.37(-3.54%)
Sep 28, 2009 10.24 10.55 10.14 10.47 204,378 +0.35(+3.42%)
Sep 25, 2009 9.878 10.15 9.812 10.12 208,948 +0.17(+1.71%)
Sep 24, 2009 10.17 10.21 9.745 9.951 180,449 -0.16(-1.62%)
Sep 23, 2009 10.03 10.33 9.982 10.12 222,363 +0.07(+0.73%)
Sep 22, 2009 10.05 10.12 9.930 10.04 275,607 +0.07(+0.73%)
Sep 21, 2009 9.793 10.01 9.784 9.970 156,651 +0.01(+0.06%)
Sep 18, 2009 9.787 9.994 9.672 9.964 1,154,152 +0.20(+2.05%)
Sep 17, 2009 9.806 9.882 9.726 9.763 253,151 -0.04(-0.37%)
Sep 16, 2009 9.739 9.909 9.690 9.799 551,908 +0.08(+0.81%)
Sep 15, 2009 9.720 9.909 9.581 9.720 375,170 +0.00(+0.00%)
Sep 14, 2009 9.885 9.933 9.635 9.720 356,581 -0.25(-2.50%)
Sep 11, 2009 10.05 10.05 9.891 9.970 181,862 -0.07(-0.73%)
Sep 10, 2009 9.994 10.13 9.909 10.04 449,510 +0.02(+0.18%)
Sep 09, 2009 10.15 10.16 9.812 10.02 801,768 -0.16(-1.55%)
Sep 08, 2009 10.29 10.43 9.903 10.18 391,072 -0.05(-0.53%)
Sep 04, 2009 10.09 10.26 9.885 10.24 216,813 +0.16(+1.57%)
Sep 03, 2009 9.976 10.08 9.751 10.08 216,987 +0.15(+1.47%)
Sep 02, 2009 9.885 10.02 9.769 9.933 574,709 -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.