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

Columbia Banking Sys (NQ: COLB )

20.37 +0.20 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2010 11.79 11.81 11.49 11.54 567,807 -0.19(-1.61%)
Jan 28, 2010 11.40 12.32 11.40 11.73 1,349,990 +0.50(+4.44%)
Jan 27, 2010 11.02 11.33 10.91 11.23 725,052 +0.16(+1.43%)
Jan 26, 2010 11.19 11.34 10.96 11.08 604,255 -0.09(-0.76%)
Jan 25, 2010 11.55 11.96 11.09 11.16 1,252,468 +0.13(+1.16%)
Jan 22, 2010 11.21 11.40 11.02 11.03 352,211 -0.22(-2.00%)
Jan 21, 2010 11.12 11.48 10.91 11.26 594,425 +0.12(+1.04%)
Jan 20, 2010 11.33 11.53 10.66 11.14 374,953 -0.31(-2.71%)
Jan 19, 2010 11.19 11.56 11.15 11.45 276,837 +0.30(+2.67%)
Jan 15, 2010 11.33 11.16 11.16 11.16 344,132 -0.16(-1.40%)
Jan 14, 2010 10.80 11.43 10.74 11.31 220,057 +0.47(+4.32%)
Jan 13, 2010 11.33 11.34 10.83 10.85 1,049,147 -0.45(-3.98%)
Jan 12, 2010 11.34 11.51 11.22 11.29 323,290 -0.15(-1.28%)
Jan 11, 2010 11.48 11.48 11.39 11.44 358,277 +0.02(+0.21%)
Jan 08, 2010 10.65 11.48 10.42 11.42 714,387 +0.74(+6.95%)
Jan 07, 2010 10.02 10.68 10.02 10.67 772,893 +0.61(+6.10%)
Jan 06, 2010 9.745 10.14 9.745 10.06 492,219 +0.27(+2.73%)
Jan 05, 2010 10.10 10.17 9.781 9.793 324,432 -0.30(-3.01%)
Jan 04, 2010 9.903 10.14 9.793 10.10 206,966 +0.26(+2.66%)
Dec 31, 2009 9.714 9.836 9.836 9.836 208,749 +0.14(+1.44%)
Dec 30, 2009 9.824 9.970 9.544 9.696 140,938 -0.17(-1.73%)
Dec 29, 2009 9.690 9.903 9.514 9.866 180,363 +0.24(+2.53%)
Dec 28, 2009 9.611 9.927 9.495 9.623 302,823 +0.04(+0.44%)
Dec 24, 2009 9.575 9.587 9.520 9.581 122,262 +0.04(+0.38%)
Dec 23, 2009 9.599 9.684 9.538 9.544 344,744 +0.01(+0.06%)
Dec 22, 2009 9.526 9.696 9.359 9.538 256,038 +0.01(+0.13%)
Dec 21, 2009 9.495 9.684 9.441 9.526 206,874 +0.03(+0.32%)
Dec 18, 2009 9.471 9.508 9.380 9.495 710,485 +0.10(+1.10%)
Dec 17, 2009 9.155 9.423 9.082 9.392 318,278 +0.12(+1.25%)
Dec 16, 2009 9.465 9.556 9.210 9.277 181,946 -0.09(-0.97%)
Dec 15, 2009 9.258 9.611 9.258 9.368 388,162 +0.04(+0.46%)
Dec 14, 2009 9.155 9.398 9.033 9.325 217,201 +0.29(+3.23%)
Dec 11, 2009 8.948 9.070 8.906 9.033 286,605 +0.13(+1.43%)
Dec 10, 2009 8.839 9.082 8.815 8.906 223,710 +0.05(+0.62%)
Dec 09, 2009 8.845 8.900 8.699 8.851 155,134 +0.06(+0.69%)
Dec 08, 2009 8.833 8.930 8.663 8.790 153,977 -0.16(-1.77%)
Dec 07, 2009 9.040 9.137 8.851 8.948 149,719 -0.12(-1.34%)
Dec 04, 2009 9.094 9.264 8.863 9.070 244,697 +0.10(+1.15%)
Dec 03, 2009 9.216 9.271 8.954 8.967 213,627 -0.26(-2.77%)
Dec 02, 2009 9.228 9.271 9.081 9.222 256,303 +0.03(+0.33%)
Dec 01, 2009 9.015 9.222 9.015 9.192 212,288 +0.27(+3.07%)
Nov 30, 2009 8.784 8.924 8.541 8.918 311,129 +0.10(+1.17%)
Nov 27, 2009 8.644 8.912 8.644 8.815 129,834 -0.06(-0.69%)
Nov 25, 2009 9.088 9.088 8.869 8.875 90,941 -0.18(-1.95%)
Nov 24, 2009 9.137 9.161 8.839 9.052 166,667 -0.07(-0.73%)
Nov 23, 2009 8.985 9.225 8.948 9.119 337,962 +0.21(+2.39%)
Nov 20, 2009 8.705 8.967 8.705 8.906 245,938 +0.12(+1.38%)
Nov 19, 2009 8.723 8.839 8.663 8.784 363,798 -0.06(-0.69%)
Nov 18, 2009 8.790 8.985 8.675 8.845 581,307 +0.03(+0.34%)
Nov 17, 2009 8.578 8.906 8.395 8.815 274,791 +0.22(+2.55%)
Nov 16, 2009 8.413 8.815 8.201 8.596 754,380 +0.21(+2.46%)
Nov 13, 2009 8.614 8.723 8.213 8.389 3,401,826 -0.19(-2.20%)
Nov 12, 2009 8.778 8.881 8.535 8.578 402,357 -0.20(-2.29%)
Nov 11, 2009 9.015 9.106 8.760 8.778 115,154 -0.12(-1.30%)
Nov 10, 2009 8.802 9.033 8.632 8.894 206,479 +0.02(+0.27%)
Nov 09, 2009 8.730 8.906 8.657 8.869 210,539 +0.21(+2.39%)
Nov 06, 2009 8.596 8.784 8.523 8.663 115,856 -0.01(-0.07%)
Nov 05, 2009 8.535 8.748 8.450 8.669 328,809 +0.22(+2.66%)
Nov 04, 2009 8.845 8.918 8.438 8.444 211,304 -0.35(-4.01%)
Nov 03, 2009 8.717 8.954 8.644 8.796 579,565 -0.02(-0.21%)
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.