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

Columbia Banking Sys (NQ: COLB )

18.43 -0.13 (-0.73%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 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 (%)
Feb 26, 2010 12.42 12.47 12.10 12.20 452,703 -0.19(-1.54%)
Feb 25, 2010 12.23 12.44 12.13 12.39 291,455 -0.02(-0.14%)
Feb 24, 2010 12.05 12.45 11.94 12.41 449,060 +0.43(+3.58%)
Feb 23, 2010 11.99 12.12 11.76 11.98 330,337 -0.01(-0.05%)
Feb 22, 2010 11.55 12.20 11.54 11.98 602,236 +0.42(+3.66%)
Feb 19, 2010 11.47 11.63 11.46 11.56 162,812 +0.07(+0.62%)
Feb 18, 2010 11.43 11.56 11.41 11.49 270,022 +0.01(+0.05%)
Feb 17, 2010 11.54 11.62 11.35 11.48 167,897 -0.02(-0.21%)
Feb 16, 2010 11.15 11.51 10.89 11.51 303,053 +0.38(+3.37%)
Feb 12, 2010 10.88 11.13 11.13 11.13 586,731 +0.25(+2.30%)
Feb 11, 2010 10.82 10.93 10.76 10.88 453,118 +0.00(+0.00%)
Feb 10, 2010 10.73 11.01 10.68 10.88 652,358 +0.11(+1.00%)
Feb 09, 2010 10.91 11.06 10.67 10.77 531,526 +0.04(+0.39%)
Feb 08, 2010 10.83 10.96 10.70 10.73 527,524 -0.08(-0.77%)
Feb 05, 2010 10.59 10.93 10.53 10.81 630,170 +0.21(+2.02%)
Feb 04, 2010 10.69 10.92 10.55 10.60 536,250 -0.18(-1.71%)
Feb 03, 2010 10.77 10.86 10.52 10.79 375,718 -0.04(-0.33%)
Feb 02, 2010 11.16 11.16 10.71 10.82 516,287 -0.27(-2.47%)
Feb 01, 2010 11.39 11.39 11.03 11.09 807,125 -0.22(-1.95%)
Jan 29, 2010 11.55 11.58 11.26 11.32 579,289 -0.18(-1.61%)
Jan 28, 2010 11.17 12.07 11.17 11.50 1,377,288 +0.49(+4.44%)
Jan 27, 2010 10.80 11.11 10.69 11.01 739,713 +0.15(+1.43%)
Jan 26, 2010 10.96 11.11 10.74 10.86 616,474 -0.08(-0.76%)
Jan 25, 2010 11.32 11.73 10.87 10.94 1,277,794 +0.13(+1.16%)
Jan 22, 2010 10.99 11.17 10.80 10.81 359,333 -0.22(-2.00%)
Jan 21, 2010 10.90 11.26 10.69 11.04 606,444 +0.11(+1.04%)
Jan 20, 2010 11.10 11.30 10.45 10.92 382,535 -0.30(-2.71%)
Jan 19, 2010 10.96 11.33 10.93 11.23 282,435 +0.29(+2.67%)
Jan 15, 2010 11.11 10.93 10.93 10.93 351,091 -0.15(-1.40%)
Jan 14, 2010 10.58 11.21 10.53 11.09 224,507 +0.46(+4.32%)
Jan 13, 2010 11.11 11.12 10.61 10.63 1,070,362 -0.44(-3.98%)
Jan 12, 2010 11.12 11.28 11.00 11.07 329,827 -0.14(-1.28%)
Jan 11, 2010 11.26 11.26 11.17 11.21 365,522 +0.02(+0.21%)
Jan 08, 2010 10.44 11.26 10.21 11.19 728,833 +0.73(+6.95%)
Jan 07, 2010 9.820 10.47 9.820 10.46 788,522 +0.60(+6.10%)
Jan 06, 2010 9.552 9.939 9.552 9.861 502,173 +0.26(+2.73%)
Jan 05, 2010 9.903 9.969 9.587 9.599 330,992 -0.30(-3.01%)
Jan 04, 2010 9.707 9.939 9.599 9.897 211,151 +0.26(+2.66%)
Dec 31, 2009 9.522 9.641 9.641 9.641 212,970 +0.14(+1.44%)
Dec 30, 2009 9.629 9.772 9.355 9.504 143,788 -0.17(-1.73%)
Dec 29, 2009 9.498 9.707 9.325 9.671 184,010 +0.24(+2.53%)
Dec 28, 2009 9.420 9.730 9.307 9.432 308,947 +0.04(+0.44%)
Dec 24, 2009 9.385 9.397 9.331 9.391 124,734 +0.04(+0.38%)
Dec 23, 2009 9.409 9.492 9.349 9.355 351,715 +0.01(+0.06%)
Dec 22, 2009 9.337 9.504 9.173 9.349 261,215 +0.01(+0.13%)
Dec 21, 2009 9.307 9.492 9.254 9.337 211,057 +0.03(+0.32%)
Dec 18, 2009 9.283 9.319 9.194 9.307 724,852 +0.10(+1.10%)
Dec 17, 2009 8.974 9.236 8.902 9.206 324,714 +0.11(+1.25%)
Dec 16, 2009 9.277 9.367 9.027 9.093 185,625 -0.09(-0.97%)
Dec 15, 2009 9.075 9.420 9.075 9.182 396,011 +0.04(+0.46%)
Dec 14, 2009 8.974 9.212 8.854 9.140 221,593 +0.29(+3.23%)
Dec 11, 2009 8.771 8.890 8.729 8.854 292,401 +0.13(+1.43%)
Dec 10, 2009 8.664 8.902 8.640 8.729 228,234 +0.05(+0.62%)
Dec 09, 2009 8.670 8.723 8.527 8.676 158,271 +0.06(+0.69%)
Dec 08, 2009 8.658 8.753 8.491 8.616 157,091 -0.15(-1.77%)
Dec 07, 2009 8.860 8.956 8.676 8.771 152,746 -0.12(-1.34%)
Dec 04, 2009 8.914 9.081 8.688 8.890 249,645 +0.10(+1.15%)
Dec 03, 2009 9.033 9.087 8.777 8.789 217,946 -0.25(-2.77%)
Dec 02, 2009 9.045 9.087 8.901 9.039 261,485 +0.03(+0.33%)
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.