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 +0.02 (+0.12%)
Streaming Delayed Price Updated: 12:08 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 (%)
Nov 30, 2009 8.771 8.910 8.528 8.904 311,611 +0.10(+1.17%)
Nov 27, 2009 8.631 8.898 8.631 8.801 130,035 -0.06(-0.68%)
Nov 25, 2009 9.074 9.074 8.856 8.862 91,082 -0.18(-1.95%)
Nov 24, 2009 9.123 9.147 8.825 9.038 166,925 -0.07(-0.73%)
Nov 23, 2009 8.971 9.211 8.935 9.104 338,485 +0.21(+2.39%)
Nov 20, 2009 8.692 8.953 8.692 8.892 246,319 +0.12(+1.38%)
Nov 19, 2009 8.710 8.825 8.649 8.771 364,362 -0.06(-0.69%)
Nov 18, 2009 8.777 8.971 8.661 8.831 582,208 +0.03(+0.34%)
Nov 17, 2009 8.564 8.892 8.382 8.801 275,216 +0.22(+2.55%)
Nov 16, 2009 8.400 8.801 8.188 8.582 755,549 +0.21(+2.46%)
Nov 13, 2009 8.601 8.710 8.200 8.376 3,407,096 -0.19(-2.20%)
Nov 12, 2009 8.765 8.868 8.522 8.564 402,980 -0.20(-2.29%)
Nov 11, 2009 9.001 9.092 8.746 8.765 115,332 -0.12(-1.30%)
Nov 10, 2009 8.789 9.020 8.619 8.880 206,799 +0.02(+0.27%)
Nov 09, 2009 8.716 8.892 8.643 8.856 210,865 +0.21(+2.39%)
Nov 06, 2009 8.582 8.771 8.510 8.649 116,036 -0.01(-0.07%)
Nov 05, 2009 8.522 8.734 8.437 8.655 329,318 +0.22(+2.66%)
Nov 04, 2009 8.831 8.904 8.425 8.431 211,631 -0.35(-4.01%)
Nov 03, 2009 8.704 8.941 8.631 8.783 580,463 -0.02(-0.21%)
Nov 02, 2009 9.038 9.062 8.752 8.801 271,781 -0.12(-1.36%)
Oct 30, 2009 8.935 9.329 8.771 8.922 557,686 -0.07(-0.81%)
Oct 29, 2009 8.752 9.335 8.746 8.995 192,691 +0.30(+3.42%)
Oct 28, 2009 8.752 8.935 8.649 8.698 278,278 -0.12(-1.38%)
Oct 27, 2009 8.783 8.971 8.680 8.819 156,274 +0.05(+0.62%)
Oct 26, 2009 8.771 8.922 8.655 8.765 175,064 -0.01(-0.07%)
Oct 23, 2009 8.807 9.154 8.722 8.771 199,103 -0.31(-3.41%)
Oct 22, 2009 8.716 9.123 8.649 9.080 269,836 +0.37(+4.25%)
Oct 21, 2009 9.001 9.226 8.680 8.710 188,047 -0.36(-4.01%)
Oct 20, 2009 9.165 9.323 9.038 9.074 235,267 -0.19(-2.10%)
Oct 19, 2009 9.402 9.487 9.208 9.268 192,276 -0.05(-0.59%)
Oct 16, 2009 9.250 9.469 9.226 9.323 244,145 -0.03(-0.32%)
Oct 15, 2009 9.438 9.493 9.196 9.353 514,125 -0.15(-1.53%)
Oct 14, 2009 9.699 9.699 9.432 9.499 261,595 -0.04(-0.45%)
Oct 13, 2009 9.687 9.724 9.432 9.541 219,635 -0.19(-1.93%)
Oct 12, 2009 9.954 9.966 9.718 9.730 150,883 -0.09(-0.93%)
Oct 09, 2009 9.796 9.912 9.626 9.821 232,766 +0.04(+0.37%)
Oct 08, 2009 9.833 9.900 9.681 9.784 277,599 +0.08(+0.88%)
Oct 07, 2009 9.936 10.15 9.633 9.699 208,002 -0.35(-3.44%)
Oct 06, 2009 9.930 10.17 9.796 10.05 182,947 +0.18(+1.78%)
Oct 05, 2009 9.724 9.881 9.572 9.869 209,094 +0.16(+1.69%)
Oct 02, 2009 9.614 9.912 9.614 9.705 195,886 -0.02(-0.25%)
Oct 01, 2009 10.01 10.28 9.651 9.730 375,868 -0.32(-3.14%)
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.