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 (%)
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%)
Sep 01, 2009 9.857 10.21 9.778 9.942 635,045 -0.02(-0.18%)
Aug 31, 2009 9.487 9.985 9.487 9.960 2,347,427 +0.36(+3.79%)
Aug 28, 2009 9.760 9.827 9.566 9.596 913,494 -0.08(-0.82%)
Aug 27, 2009 9.335 9.711 9.214 9.675 388,299 +0.39(+4.18%)
Aug 26, 2009 9.287 9.347 9.141 9.287 330,297 -0.05(-0.52%)
Aug 25, 2009 9.280 9.457 9.226 9.335 384,098 +0.08(+0.92%)
Aug 24, 2009 9.408 9.548 9.141 9.250 397,209 -0.21(-2.25%)
Aug 21, 2009 9.384 9.554 9.062 9.463 510,383 +0.22(+2.36%)
Aug 20, 2009 9.129 9.408 9.129 9.244 213,041 +0.06(+0.66%)
Aug 19, 2009 8.928 9.196 8.868 9.183 489,687 +0.05(+0.53%)
Aug 18, 2009 9.026 9.262 8.837 9.135 572,520 +0.22(+2.45%)
Aug 17, 2009 8.771 8.995 8.771 8.916 223,205 -0.13(-1.41%)
Aug 14, 2009 9.232 9.244 8.912 9.044 233,880 -0.22(-2.42%)
Aug 13, 2009 9.402 9.414 9.135 9.268 598,962 -0.02(-0.20%)
Aug 12, 2009 9.098 9.420 9.092 9.287 394,452 +0.18(+2.00%)
Aug 11, 2009 9.196 9.372 8.722 9.104 447,297 -0.09(-0.99%)
Aug 10, 2009 8.886 9.833 8.789 9.196 1,807,956 +0.24(+2.64%)
Aug 07, 2009 8.376 9.268 8.364 8.959 994,711 +0.54(+6.42%)
Aug 06, 2009 8.267 8.443 8.103 8.419 6,335,712 +0.53(+6.77%)
Aug 05, 2009 7.538 7.951 7.460 7.884 491,759 +0.33(+4.34%)
Aug 04, 2009 7.065 7.715 6.859 7.557 634,621 +0.17(+2.30%)
Aug 03, 2009 7.472 7.617 7.296 7.387 164,006 +0.02(+0.25%)
Jul 31, 2009 7.326 7.678 7.047 7.369 149,244 +0.02(+0.25%)
Jul 30, 2009 7.101 7.420 6.968 7.350 301,529 +0.39(+5.67%)
Jul 29, 2009 7.132 7.284 6.919 6.956 189,384 -0.29(-3.94%)
Jul 28, 2009 7.144 7.344 6.992 7.241 177,128 +0.04(+0.51%)
Jul 27, 2009 6.986 7.229 6.834 7.205 325,633 +0.33(+4.77%)
Jul 24, 2009 6.913 7.077 6.749 6.877 293,097 -0.15(-2.07%)
Jul 23, 2009 6.573 7.095 6.488 7.023 307,507 +0.41(+6.24%)
Jul 22, 2009 6.434 6.646 6.325 6.610 258,985 +0.10(+1.49%)
Jul 21, 2009 6.762 6.798 6.410 6.513 104,529 -0.21(-3.16%)
Jul 20, 2009 6.701 6.859 6.646 6.725 78,920 +0.08(+1.19%)
Jul 17, 2009 6.871 6.871 6.549 6.646 246,040 -0.28(-4.03%)
Jul 16, 2009 6.725 6.974 6.580 6.925 150,361 +0.18(+2.61%)
Jul 15, 2009 6.343 6.834 6.343 6.749 149,939 +0.53(+8.49%)
Jul 14, 2009 6.288 6.349 6.130 6.221 63,280 -0.09(-1.44%)
Jul 13, 2009 5.997 6.385 5.906 6.312 155,173 +0.36(+6.01%)
Jul 10, 2009 5.900 6.058 5.863 5.954 118,680 +0.02(+0.31%)
Jul 09, 2009 6.288 6.397 5.894 5.936 86,751 -0.27(-4.31%)
Jul 08, 2009 6.507 6.555 5.973 6.203 207,295 -0.24(-3.68%)
Jul 07, 2009 7.041 7.041 6.422 6.440 198,164 -0.56(-8.06%)
Jul 06, 2009 6.543 7.180 6.434 7.004 265,074 +0.45(+6.85%)
Jul 02, 2009 6.361 6.658 6.349 6.555 170,920 +0.09(+1.41%)
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.