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

Columbia Banking Sys (NQ: COLB )

19.12 +0.11 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 6.446 6.610 6.221 6.598 174,637 +0.20(+3.13%)
May 28, 2009 6.470 6.592 6.197 6.397 175,145 -0.07(-1.13%)
May 27, 2009 6.895 7.041 6.452 6.470 206,881 -0.44(-6.41%)
May 26, 2009 6.294 6.938 6.203 6.913 136,882 +0.54(+8.48%)
May 22, 2009 6.567 6.737 6.361 6.373 118,598 -0.15(-2.33%)
May 21, 2009 6.397 7.041 6.276 6.525 238,298 -0.02(-0.37%)
May 20, 2009 6.889 7.029 6.513 6.549 179,965 -0.28(-4.09%)
May 19, 2009 7.089 7.162 6.774 6.828 109,783 -0.36(-5.06%)
May 18, 2009 6.586 7.253 6.586 7.193 161,880 +0.77(+12.00%)
May 15, 2009 6.871 6.871 6.203 6.422 219,811 -0.36(-5.28%)
May 14, 2009 7.047 7.332 6.628 6.780 253,166 -0.19(-2.79%)
May 13, 2009 7.375 7.526 6.859 6.974 287,052 -0.59(-7.78%)
May 12, 2009 7.860 7.951 7.372 7.563 296,007 -0.11(-1.42%)
May 11, 2009 7.775 7.933 7.447 7.672 281,136 -0.05(-0.63%)
May 08, 2009 7.217 7.727 7.120 7.721 98,340 +0.64(+9.00%)
May 07, 2009 7.344 7.708 6.907 7.083 149,400 -0.07(-0.93%)
May 06, 2009 6.834 7.387 6.640 7.150 197,428 +0.46(+6.80%)
May 05, 2009 6.373 6.895 6.270 6.695 243,493 +0.21(+3.18%)
May 04, 2009 6.161 6.513 5.797 6.488 101,635 +0.51(+8.53%)
May 01, 2009 6.003 6.161 5.809 5.979 121,542 -0.03(-0.51%)
Apr 30, 2009 6.252 6.391 6.009 6.009 245,009 -0.22(-3.60%)
Apr 29, 2009 6.051 6.367 5.900 6.234 159,716 +0.27(+4.58%)
Apr 28, 2009 5.869 6.179 5.772 5.960 222,736 -0.01(-0.20%)
Apr 27, 2009 6.100 6.191 5.754 5.973 260,651 -0.38(-6.02%)
Apr 24, 2009 5.803 6.501 5.657 6.355 328,116 +0.62(+10.79%)
Apr 23, 2009 5.566 5.960 5.508 5.736 180,140 +0.19(+3.50%)
Apr 22, 2009 5.165 5.657 5.165 5.542 255,388 +0.07(+1.33%)
Apr 21, 2009 5.086 5.488 4.704 5.469 290,234 +0.33(+6.50%)
Apr 20, 2009 5.881 5.881 4.989 5.135 214,551 -0.95(-15.65%)
Apr 17, 2009 5.797 6.221 5.614 6.088 214,104 +0.32(+5.58%)
Apr 16, 2009 5.505 5.912 5.147 5.766 208,185 +0.42(+7.83%)
Apr 15, 2009 5.111 5.409 5.111 5.347 104,813 +0.20(+3.89%)
Apr 14, 2009 5.432 5.578 5.080 5.147 185,043 -0.42(-7.63%)
Apr 13, 2009 5.183 5.681 5.183 5.572 235,946 +0.28(+5.28%)
Apr 09, 2009 4.643 5.329 4.631 5.293 222,057 +0.80(+17.84%)
Apr 08, 2009 4.467 4.546 4.188 4.492 165,231 +0.08(+1.79%)
Apr 07, 2009 4.419 4.625 4.401 4.413 231,390 -0.11(-2.42%)
Apr 06, 2009 4.498 4.546 4.194 4.522 242,902 +0.01(+0.13%)
Apr 03, 2009 4.370 4.521 4.224 4.516 112,958 +0.18(+4.20%)
Apr 02, 2009 4.085 4.443 4.061 4.334 282,408 +0.36(+9.17%)
Apr 01, 2009 3.775 3.982 3.599 3.970 201,917 +0.08(+2.19%)
Mar 31, 2009 3.696 4.249 3.611 3.885 211,455 +0.26(+7.20%)
Mar 30, 2009 3.945 3.945 3.618 3.624 199,266 -1.07(-22.87%)
Mar 26, 2009 4.564 4.704 4.328 4.698 158,369 +0.24(+5.45%)
Mar 25, 2009 4.224 4.586 4.164 4.455 229,575 +0.23(+5.46%)
Mar 24, 2009 4.334 4.625 4.194 4.224 127,394 -0.18(-4.13%)
Mar 23, 2009 4.055 4.437 3.933 4.407 268,455 +0.45(+11.35%)
Mar 20, 2009 4.164 4.224 3.951 3.957 178,145 -0.15(-3.69%)
Mar 19, 2009 4.212 4.249 3.988 4.109 188,656 -0.01(-0.29%)
Mar 18, 2009 4.079 4.206 3.951 4.121 314,313 +0.03(+0.74%)
Mar 17, 2009 3.879 4.109 3.533 4.091 193,465 +0.52(+14.63%)
Mar 16, 2009 3.854 3.933 3.514 3.569 193,564 -0.21(-5.62%)
Mar 13, 2009 3.648 4.006 3.557 3.781 321,079 +0.18(+4.88%)
Mar 12, 2009 3.029 3.787 2.889 3.605 355,017 +0.55(+17.86%)
Mar 11, 2009 3.314 3.375 3.035 3.059 166,779 -0.21(-6.49%)
Mar 10, 2009 3.108 3.320 3.053 3.272 196,260 +0.28(+9.33%)
Mar 09, 2009 3.302 3.429 2.980 2.992 148,985 -0.38(-11.17%)
Mar 06, 2009 3.435 3.538 3.144 3.369 138,892 -0.03(-0.89%)
Mar 05, 2009 3.806 3.806 3.399 3.399 151,908 -0.53(-13.45%)
Mar 04, 2009 4.218 4.218 3.806 3.927 184,093 -0.36(-8.36%)
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.