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 UNCHANGED
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 (%)
Sep 30, 2011 8.928 9.102 8.614 8.632 715,324 -0.44(-4.85%)
Sep 29, 2011 8.885 9.102 8.723 9.072 287,010 +0.45(+5.24%)
Sep 28, 2011 9.380 9.421 8.602 8.620 652,510 -0.77(-8.22%)
Sep 27, 2011 9.404 9.585 9.223 9.392 452,524 +0.21(+2.30%)
Sep 26, 2011 9.054 9.223 8.753 9.181 378,817 +0.22(+2.49%)
Sep 23, 2011 8.741 9.048 8.620 8.958 526,834 +0.22(+2.48%)
Sep 22, 2011 8.469 8.843 8.445 8.741 656,962 -0.11(-1.23%)
Sep 21, 2011 9.512 9.615 8.801 8.849 631,403 -0.66(-6.97%)
Sep 20, 2011 9.832 9.934 9.506 9.512 193,878 -0.20(-2.05%)
Sep 19, 2011 9.753 9.862 9.585 9.711 247,063 -0.24(-2.36%)
Sep 16, 2011 10.11 10.16 9.802 9.946 416,169 -0.09(-0.90%)
Sep 15, 2011 10.00 10.04 9.723 10.04 200,214 +0.17(+1.71%)
Sep 14, 2011 9.777 10.04 9.548 9.868 237,440 +0.20(+2.12%)
Sep 13, 2011 9.524 9.790 9.470 9.663 339,957 +0.17(+1.84%)
Sep 12, 2011 9.048 9.506 9.048 9.488 326,746 +0.32(+3.48%)
Sep 09, 2011 9.271 9.428 9.006 9.169 423,338 -0.23(-2.44%)
Sep 08, 2011 9.705 9.771 9.362 9.398 310,661 -0.42(-4.30%)
Sep 07, 2011 9.350 9.892 9.277 9.820 574,786 +0.69(+7.52%)
Sep 06, 2011 8.723 9.157 8.723 9.132 379,604 +0.10(+1.13%)
Sep 02, 2011 9.199 9.524 9.018 9.030 376,569 -0.46(-4.83%)
Sep 01, 2011 9.838 9.946 9.410 9.488 446,406 -0.37(-3.73%)
Aug 31, 2011 9.832 9.886 9.657 9.856 341,945 +0.08(+0.86%)
Aug 30, 2011 9.771 9.850 9.524 9.771 387,470 -0.07(-0.67%)
Aug 29, 2011 9.362 9.862 9.362 9.838 261,144 +0.59(+6.39%)
Aug 26, 2011 9.084 9.356 8.759 9.247 246,874 +0.07(+0.72%)
Aug 25, 2011 9.494 9.886 9.108 9.181 421,825 -0.19(-1.99%)
Aug 24, 2011 9.175 9.386 9.090 9.368 499,226 +0.18(+1.97%)
Aug 23, 2011 9.042 9.217 8.829 9.187 934,590 +0.16(+1.74%)
Aug 22, 2011 8.946 9.235 8.940 9.030 656,957 +0.34(+3.96%)
Aug 19, 2011 8.855 9.145 8.644 8.686 425,794 -0.28(-3.16%)
Aug 18, 2011 9.343 9.422 8.879 8.970 671,134 -0.55(-5.76%)
Aug 17, 2011 9.470 9.747 9.464 9.518 273,883 +0.09(+0.96%)
Aug 16, 2011 9.374 9.500 9.235 9.428 371,871 -0.09(-0.95%)
Aug 15, 2011 9.193 9.530 9.193 9.518 327,331 +0.38(+4.16%)
Aug 12, 2011 9.554 9.557 9.048 9.139 439,144 -0.32(-3.38%)
Aug 11, 2011 8.867 9.579 8.837 9.458 705,980 +0.66(+7.54%)
Aug 10, 2011 9.187 9.603 8.759 8.795 628,895 -0.61(-6.53%)
Aug 09, 2011 9.524 9.585 8.801 9.410 1,297,162 +0.36(+4.00%)
Aug 08, 2011 9.567 9.934 9.042 9.048 791,283 -0.78(-7.97%)
Aug 05, 2011 10.07 10.18 9.688 9.832 536,378 -0.14(-1.39%)
Aug 04, 2011 10.41 10.50 9.970 9.970 457,041 -0.55(-5.20%)
Aug 03, 2011 10.31 10.57 10.15 10.52 282,579 +0.22(+2.16%)
Aug 02, 2011 10.62 10.75 10.29 10.29 528,017 -0.40(-3.76%)
Aug 01, 2011 10.66 10.79 10.56 10.70 444,817 +0.12(+1.14%)
Jul 29, 2011 10.44 10.68 10.44 10.58 313,708 +0.04(+0.34%)
Jul 28, 2011 10.36 10.66 10.34 10.54 652,008 +0.15(+1.44%)
Jul 27, 2011 10.44 10.50 10.31 10.39 650,824 -0.10(-0.97%)
Jul 26, 2011 10.59 10.60 10.43 10.49 303,041 -0.13(-1.24%)
Jul 25, 2011 10.61 10.69 10.52 10.62 182,868 -0.11(-1.01%)
Jul 22, 2011 10.70 10.88 10.57 10.73 184,104 -0.14(-1.33%)
Jul 21, 2011 10.73 10.89 10.70 10.88 187,941 +0.19(+1.80%)
Jul 20, 2011 10.71 10.79 10.62 10.68 192,076 -0.02(-0.17%)
Jul 19, 2011 10.45 10.73 10.36 10.70 164,227 +0.35(+3.36%)
Jul 18, 2011 10.53 10.57 10.31 10.35 228,280 -0.21(-1.99%)
Jul 15, 2011 10.59 10.63 10.55 10.56 1,014,825 -0.02(-0.17%)
Jul 14, 2011 10.66 10.72 10.52 10.58 770,550 -0.07(-0.68%)
Jul 13, 2011 10.55 10.71 10.53 10.65 489,862 +0.16(+1.49%)
Jul 12, 2011 10.26 10.56 10.26 10.50 313,047 +0.13(+1.27%)
Jul 11, 2011 10.47 10.49 10.32 10.37 266,305 -0.26(-2.43%)
Jul 08, 2011 10.62 10.74 10.56 10.62 255,601 -0.16(-1.50%)
Jul 07, 2011 10.70 10.86 10.52 10.79 273,040 +0.15(+1.41%)
Jul 06, 2011 10.39 10.70 10.36 10.64 496,848 +0.19(+1.78%)
Jul 05, 2011 10.37 10.53 10.35 10.45 402,887 +0.06(+0.58%)
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.