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

Columbia Banking Sys (NQ: COLB )

18.93 -0.35 (-1.79%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 3, 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 (%)
Oct 30, 2009 8.771 9.158 8.610 8.759 568,083 -0.07(-0.81%)
Oct 29, 2009 8.592 9.164 8.586 8.831 196,283 +0.29(+3.42%)
Oct 28, 2009 8.592 8.771 8.491 8.539 283,466 -0.12(-1.38%)
Oct 27, 2009 8.622 8.807 8.521 8.658 159,187 +0.05(+0.62%)
Oct 26, 2009 8.610 8.759 8.497 8.604 178,328 -0.01(-0.07%)
Oct 23, 2009 8.646 8.987 8.562 8.610 202,815 -0.30(-3.41%)
Oct 22, 2009 8.556 8.956 8.491 8.914 274,866 +0.36(+4.25%)
Oct 21, 2009 8.837 9.057 8.521 8.551 191,552 -0.36(-4.01%)
Oct 20, 2009 8.997 9.152 8.872 8.908 239,653 -0.19(-2.10%)
Oct 19, 2009 9.230 9.313 9.039 9.099 195,861 -0.05(-0.59%)
Oct 16, 2009 9.081 9.295 9.057 9.152 248,697 -0.03(-0.32%)
Oct 15, 2009 9.266 9.319 9.027 9.182 523,710 -0.14(-1.53%)
Oct 14, 2009 9.522 9.522 9.260 9.325 266,472 -0.04(-0.45%)
Oct 13, 2009 9.510 9.546 9.260 9.367 223,730 -0.18(-1.93%)
Oct 12, 2009 9.772 9.784 9.540 9.552 153,696 -0.09(-0.93%)
Oct 09, 2009 9.617 9.730 9.450 9.641 237,105 +0.04(+0.37%)
Oct 08, 2009 9.653 9.718 9.504 9.605 282,774 +0.08(+0.88%)
Oct 07, 2009 9.754 9.969 9.456 9.522 211,879 -0.34(-3.44%)
Oct 06, 2009 9.748 9.981 9.617 9.861 186,358 +0.17(+1.78%)
Oct 05, 2009 9.546 9.701 9.397 9.689 212,992 +0.16(+1.69%)
Oct 02, 2009 9.438 9.730 9.438 9.528 199,538 -0.02(-0.25%)
Oct 01, 2009 9.832 10.09 9.475 9.552 382,875 -0.31(-3.14%)
Sep 30, 2009 9.861 10.09 9.641 9.861 519,637 -0.04(-0.36%)
Sep 29, 2009 10.25 10.30 9.778 9.897 332,758 -0.36(-3.54%)
Sep 28, 2009 10.03 10.34 9.939 10.26 208,511 +0.34(+3.42%)
Sep 25, 2009 9.683 9.951 9.617 9.921 213,173 +0.17(+1.71%)
Sep 24, 2009 9.969 10.00 9.552 9.754 184,098 -0.16(-1.62%)
Sep 23, 2009 9.832 10.13 9.784 9.915 226,860 +0.07(+0.73%)
Sep 22, 2009 9.855 9.921 9.733 9.844 281,180 +0.07(+0.73%)
Sep 21, 2009 9.599 9.814 9.590 9.772 159,818 +0.01(+0.06%)
Sep 18, 2009 9.593 9.796 9.480 9.766 1,177,490 +0.20(+2.05%)
Sep 17, 2009 9.611 9.686 9.534 9.569 258,270 -0.04(-0.37%)
Sep 16, 2009 9.546 9.712 9.498 9.605 563,068 +0.08(+0.81%)
Sep 15, 2009 9.528 9.712 9.391 9.528 382,756 +0.00(+0.00%)
Sep 14, 2009 9.689 9.736 9.444 9.528 363,792 -0.24(-2.50%)
Sep 11, 2009 9.855 9.855 9.695 9.772 185,539 -0.07(-0.73%)
Sep 10, 2009 9.796 9.933 9.712 9.844 458,600 +0.02(+0.18%)
Sep 09, 2009 9.945 9.963 9.617 9.826 817,980 -0.15(-1.55%)
Sep 08, 2009 10.09 10.22 9.707 9.981 398,980 -0.05(-0.53%)
Sep 04, 2009 9.891 10.06 9.689 10.03 221,197 +0.15(+1.57%)
Sep 03, 2009 9.778 9.879 9.558 9.879 221,375 +0.14(+1.47%)
Sep 02, 2009 9.689 9.820 9.575 9.736 586,331 -0.02(-0.24%)
Sep 01, 2009 9.677 10.02 9.599 9.760 646,884 -0.02(-0.18%)
Aug 31, 2009 9.313 9.802 9.313 9.778 2,391,190 +0.36(+3.80%)
Aug 28, 2009 9.581 9.647 9.391 9.420 930,524 -0.08(-0.82%)
Aug 27, 2009 9.164 9.534 9.045 9.498 395,538 +0.38(+4.18%)
Aug 26, 2009 9.117 9.176 8.974 9.117 336,455 -0.05(-0.52%)
Aug 25, 2009 9.111 9.283 9.057 9.164 391,258 +0.08(+0.92%)
Aug 24, 2009 9.236 9.373 8.974 9.081 404,614 -0.21(-2.25%)
Aug 21, 2009 9.212 9.379 8.896 9.289 519,898 +0.21(+2.36%)
Aug 20, 2009 8.962 9.236 8.962 9.075 217,013 +0.06(+0.66%)
Aug 19, 2009 8.765 9.027 8.705 9.015 498,816 +0.05(+0.53%)
Aug 18, 2009 8.860 9.093 8.676 8.968 583,194 +0.21(+2.45%)
Aug 17, 2009 8.610 8.831 8.610 8.753 227,366 -0.13(-1.41%)
Aug 14, 2009 9.063 9.075 8.749 8.878 238,240 -0.22(-2.42%)
Aug 13, 2009 9.230 9.242 8.968 9.099 610,128 -0.02(-0.20%)
Aug 12, 2009 8.932 9.248 8.926 9.117 401,806 +0.18(+2.00%)
Aug 11, 2009 9.027 9.200 8.562 8.938 455,636 -0.09(-0.99%)
Aug 10, 2009 8.723 9.653 8.628 9.027 1,841,662 +0.23(+2.64%)
Aug 07, 2009 8.223 9.099 8.211 8.795 1,013,256 +0.53(+6.42%)
Aug 06, 2009 8.116 8.288 7.955 8.265 6,453,830 +0.52(+6.77%)
Aug 05, 2009 7.401 7.806 7.323 7.740 500,927 +0.32(+4.34%)
Aug 04, 2009 6.936 7.573 6.733 7.418 646,452 +0.17(+2.30%)
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.