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

Columbia Banking Sys (NQ: COLB )

19.13 +0.66 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 27, 2009 4.929 4.929 4.637 4.661 105,058 -0.36(-7.24%)
Feb 26, 2009 4.995 5.270 4.959 5.025 336,709 +0.11(+2.18%)
Feb 25, 2009 5.228 5.228 4.643 4.917 297,076 -0.35(-6.68%)
Feb 24, 2009 4.780 5.335 4.774 5.270 204,826 +0.56(+11.91%)
Feb 23, 2009 5.204 5.419 4.685 4.709 156,141 -0.45(-8.68%)
Feb 20, 2009 5.496 5.592 5.085 5.156 201,608 -0.45(-8.09%)
Feb 19, 2009 5.604 5.956 5.360 5.610 189,899 +0.12(+2.17%)
Feb 18, 2009 5.592 5.711 5.455 5.490 136,328 -0.05(-0.86%)
Feb 17, 2009 5.562 5.657 5.431 5.538 130,760 -0.21(-3.63%)
Feb 13, 2009 5.848 6.051 5.556 5.747 91,477 -0.11(-1.93%)
Feb 12, 2009 5.472 5.896 5.389 5.860 183,637 +0.19(+3.37%)
Feb 11, 2009 5.347 5.735 5.329 5.669 171,932 +0.16(+2.81%)
Feb 10, 2009 5.705 5.705 5.347 5.514 202,074 -0.23(-3.95%)
Feb 09, 2009 5.747 5.986 5.538 5.741 102,659 -0.05(-0.93%)
Feb 06, 2009 5.258 5.795 5.126 5.795 147,707 +0.54(+10.34%)
Feb 05, 2009 5.067 5.574 4.834 5.252 144,849 +0.18(+3.53%)
Feb 04, 2009 5.413 5.484 5.073 5.073 97,305 -0.35(-6.49%)
Feb 03, 2009 5.705 5.705 5.126 5.425 113,653 -0.22(-3.91%)
Feb 02, 2009 5.234 5.789 5.234 5.646 124,493 +0.33(+6.29%)
Jan 30, 2009 5.592 5.699 5.282 5.311 97,087 -0.17(-3.16%)
Jan 29, 2009 5.693 5.932 5.484 5.484 127,142 -0.32(-5.55%)
Jan 28, 2009 5.126 5.872 5.126 5.807 135,634 +0.66(+12.75%)
Jan 27, 2009 4.935 5.371 4.810 5.150 83,025 +0.25(+5.12%)
Jan 26, 2009 4.929 5.222 4.792 4.900 98,351 -0.04(-0.73%)
Jan 23, 2009 5.150 5.234 4.744 4.935 159,930 -0.42(-7.91%)
Jan 22, 2009 5.413 5.622 5.150 5.359 105,536 -0.20(-3.65%)
Jan 21, 2009 5.055 5.598 4.864 5.562 104,745 +0.70(+14.36%)
Jan 20, 2009 5.741 5.741 4.780 4.864 161,134 -0.97(-16.67%)
Jan 16, 2009 6.069 6.218 5.622 5.837 98,818 -0.16(-2.59%)
Jan 15, 2009 5.610 6.117 5.592 5.992 138,347 +0.38(+6.81%)
Jan 14, 2009 6.021 6.451 5.556 5.610 116,435 -0.61(-9.88%)
Jan 13, 2009 6.004 6.350 6.004 6.224 73,608 +0.14(+2.36%)
Jan 12, 2009 6.445 6.445 5.992 6.081 61,664 -0.40(-6.17%)
Jan 09, 2009 6.785 6.857 6.445 6.481 146,243 -0.29(-4.32%)
Jan 08, 2009 6.839 6.988 6.606 6.773 148,500 -0.10(-1.39%)
Jan 07, 2009 6.935 7.120 6.720 6.869 279,083 -0.21(-3.03%)
Jan 06, 2009 6.750 7.090 6.714 7.084 99,876 +0.40(+5.98%)
Jan 05, 2009 7.036 7.084 6.630 6.684 119,199 -0.36(-5.17%)
Jan 02, 2009 7.161 7.406 6.923 7.048 61,950 -0.07(-1.01%)
Dec 31, 2008 6.702 7.233 6.612 7.120 170,341 +0.44(+6.52%)
Dec 30, 2008 6.266 6.690 5.980 6.684 87,802 +0.51(+8.32%)
Dec 29, 2008 6.266 6.320 6.045 6.171 59,102 -0.10(-1.52%)
Dec 26, 2008 6.296 6.409 6.212 6.266 59,978 +0.07(+1.06%)
Dec 24, 2008 6.093 6.284 6.033 6.201 34,268 +0.13(+2.16%)
Dec 23, 2008 6.201 6.523 5.992 6.069 97,000 -0.02(-0.29%)
Dec 22, 2008 6.278 6.409 5.825 6.087 150,640 -0.18(-2.86%)
Dec 19, 2008 5.622 6.565 5.472 6.266 454,633 +0.81(+14.88%)
Dec 18, 2008 5.329 5.687 5.205 5.455 230,510 +0.10(+1.78%)
Dec 17, 2008 5.401 5.514 5.228 5.359 134,902 -0.13(-2.39%)
Dec 16, 2008 5.150 5.526 5.150 5.490 229,719 +0.44(+8.75%)
Dec 15, 2008 5.132 5.192 4.715 5.049 113,308 -0.05(-1.05%)
Dec 12, 2008 4.858 5.311 4.715 5.102 308,517 +0.11(+2.27%)
Dec 11, 2008 5.335 5.550 4.923 4.989 171,765 -0.47(-8.63%)
Dec 10, 2008 5.407 5.741 5.168 5.461 141,687 +0.13(+2.35%)
Dec 09, 2008 5.705 5.872 5.246 5.335 234,616 -0.44(-7.64%)
Dec 08, 2008 6.248 6.248 5.622 5.777 280,872 -0.31(-5.10%)
Dec 05, 2008 5.514 6.087 5.490 6.087 183,030 +0.45(+7.94%)
Dec 04, 2008 5.556 5.944 5.538 5.640 239,505 -0.01(-0.11%)
Dec 03, 2008 5.353 5.675 5.073 5.646 631,013 +0.50(+9.74%)
Dec 02, 2008 4.995 5.192 4.559 5.144 370,346 +0.29(+5.90%)
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.