Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

18.40 -0.24 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 8.785 9.172 8.623 8.773 567,204 -0.07(-0.81%)
Oct 29, 2009 8.606 9.178 8.600 8.844 195,980 +0.29(+3.42%)
Oct 28, 2009 8.606 8.785 8.504 8.552 283,027 -0.12(-1.38%)
Oct 27, 2009 8.635 8.820 8.534 8.671 158,941 +0.05(+0.62%)
Oct 26, 2009 8.623 8.773 8.510 8.617 178,052 -0.01(-0.07%)
Oct 23, 2009 8.659 9.001 8.576 8.623 202,502 -0.30(-3.41%)
Oct 22, 2009 8.570 8.970 8.504 8.928 274,441 +0.36(+4.25%)
Oct 21, 2009 8.850 9.071 8.534 8.564 191,256 -0.36(-4.01%)
Oct 20, 2009 9.011 9.167 8.886 8.922 239,282 -0.19(-2.10%)
Oct 19, 2009 9.244 9.328 9.053 9.113 195,558 -0.05(-0.59%)
Oct 16, 2009 9.095 9.310 9.071 9.167 248,312 -0.03(-0.32%)
Oct 15, 2009 9.280 9.334 9.041 9.196 522,900 -0.14(-1.53%)
Oct 14, 2009 9.537 9.537 9.274 9.340 266,059 -0.04(-0.45%)
Oct 13, 2009 9.525 9.560 9.274 9.381 223,384 -0.18(-1.93%)
Oct 12, 2009 9.787 9.799 9.554 9.566 153,458 -0.09(-0.93%)
Oct 09, 2009 9.632 9.745 9.465 9.656 236,739 +0.04(+0.37%)
Oct 08, 2009 9.668 9.733 9.519 9.620 282,337 +0.08(+0.88%)
Oct 07, 2009 9.769 9.984 9.471 9.537 211,552 -0.34(-3.44%)
Oct 06, 2009 9.763 9.996 9.632 9.877 186,070 +0.17(+1.78%)
Oct 05, 2009 9.560 9.716 9.411 9.704 212,663 +0.16(+1.69%)
Oct 02, 2009 9.453 9.745 9.453 9.543 199,229 -0.02(-0.25%)
Oct 01, 2009 9.847 10.10 9.489 9.566 382,283 -0.31(-3.14%)
Sep 30, 2009 9.877 10.10 9.656 9.877 518,833 -0.04(-0.36%)
Sep 29, 2009 10.26 10.31 9.793 9.912 332,243 -0.36(-3.54%)
Sep 28, 2009 10.05 10.36 9.954 10.28 208,189 +0.34(+3.42%)
Sep 25, 2009 9.698 9.966 9.632 9.936 212,844 +0.17(+1.71%)
Sep 24, 2009 9.984 10.02 9.566 9.769 183,813 -0.16(-1.62%)
Sep 23, 2009 9.847 10.15 9.799 9.930 226,509 +0.07(+0.73%)
Sep 22, 2009 9.871 9.936 9.748 9.859 280,745 +0.07(+0.73%)
Sep 21, 2009 9.614 9.829 9.605 9.787 159,571 +0.01(+0.06%)
Sep 18, 2009 9.608 9.811 9.495 9.781 1,175,669 +0.20(+2.05%)
Sep 17, 2009 9.626 9.701 9.548 9.584 257,870 -0.04(-0.37%)
Sep 16, 2009 9.560 9.727 9.513 9.620 562,197 +0.08(+0.81%)
Sep 15, 2009 9.543 9.727 9.405 9.543 382,164 +0.00(+0.00%)
Sep 14, 2009 9.704 9.751 9.459 9.543 363,229 -0.24(-2.50%)
Sep 11, 2009 9.871 9.871 9.710 9.787 185,252 -0.07(-0.73%)
Sep 10, 2009 9.811 9.948 9.727 9.859 457,891 +0.02(+0.18%)
Sep 09, 2009 9.960 9.978 9.632 9.841 816,715 -0.16(-1.55%)
Sep 08, 2009 10.10 10.23 9.722 9.996 398,363 -0.05(-0.53%)
Sep 04, 2009 9.907 10.07 9.704 10.05 220,855 +0.16(+1.57%)
Sep 03, 2009 9.793 9.895 9.572 9.895 221,033 +0.14(+1.47%)
Sep 02, 2009 9.704 9.835 9.590 9.751 585,424 -0.02(-0.24%)
Sep 01, 2009 9.692 10.04 9.614 9.775 645,883 -0.02(-0.18%)
Aug 31, 2009 9.328 9.817 9.328 9.793 2,387,492 +0.36(+3.80%)
Aug 28, 2009 9.596 9.662 9.405 9.435 929,085 -0.08(-0.82%)
Aug 27, 2009 9.178 9.548 9.059 9.513 394,926 +0.38(+4.18%)
Aug 26, 2009 9.131 9.190 8.988 9.131 335,934 -0.05(-0.52%)
Aug 25, 2009 9.125 9.298 9.071 9.178 390,653 +0.08(+0.92%)
Aug 24, 2009 9.250 9.387 8.988 9.095 403,988 -0.21(-2.24%)
Aug 21, 2009 9.226 9.393 8.910 9.304 519,094 +0.21(+2.36%)
Aug 20, 2009 8.976 9.250 8.976 9.089 216,678 +0.06(+0.66%)
Aug 19, 2009 8.779 9.041 8.719 9.029 498,045 +0.05(+0.53%)
Aug 18, 2009 8.874 9.107 8.689 8.982 582,292 +0.21(+2.45%)
Aug 17, 2009 8.623 8.844 8.623 8.767 227,015 -0.13(-1.41%)
Aug 14, 2009 9.077 9.089 8.763 8.892 237,871 -0.22(-2.42%)
Aug 13, 2009 9.244 9.256 8.982 9.113 609,185 -0.02(-0.20%)
Aug 12, 2009 8.946 9.262 8.940 9.131 401,185 +0.18(+2.00%)
Aug 11, 2009 9.041 9.214 8.576 8.952 454,932 -0.09(-0.99%)
Aug 10, 2009 8.737 9.668 8.641 9.041 1,838,813 +0.23(+2.64%)
Aug 07, 2009 8.236 9.113 8.224 8.808 1,011,688 +0.53(+6.42%)
Aug 06, 2009 8.128 8.301 7.967 8.277 6,443,848 +0.53(+6.77%)
Aug 05, 2009 7.412 7.818 7.334 7.752 500,153 +0.32(+4.34%)
Aug 04, 2009 6.947 7.585 6.744 7.430 645,453 +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.