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

Columbia Banking Sys (NQ: COLB )

18.65 -0.28 (-1.48%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 10, 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 (%)
Jan 30, 2009 5.583 5.690 5.273 5.303 97,238 -0.17(-3.16%)
Jan 29, 2009 5.684 5.923 5.476 5.476 127,339 -0.32(-5.55%)
Jan 28, 2009 5.118 5.863 5.118 5.798 135,844 +0.66(+12.75%)
Jan 27, 2009 4.928 5.363 4.803 5.142 83,154 +0.25(+5.12%)
Jan 26, 2009 4.922 5.214 4.785 4.892 98,503 -0.04(-0.73%)
Jan 23, 2009 5.142 5.226 4.737 4.928 160,177 -0.42(-7.91%)
Jan 22, 2009 5.404 5.613 5.142 5.351 105,699 -0.20(-3.65%)
Jan 21, 2009 5.047 5.589 4.856 5.553 104,907 +0.70(+14.36%)
Jan 20, 2009 5.732 5.732 4.773 4.856 161,384 -0.97(-16.67%)
Jan 16, 2009 6.060 6.209 5.613 5.827 98,971 -0.15(-2.59%)
Jan 15, 2009 5.601 6.108 5.583 5.982 138,561 +0.38(+6.81%)
Jan 14, 2009 6.012 6.441 5.547 5.601 116,615 -0.61(-9.88%)
Jan 13, 2009 5.994 6.340 5.994 6.215 73,722 +0.14(+2.36%)
Jan 12, 2009 6.435 6.435 5.982 6.072 61,759 -0.40(-6.17%)
Jan 09, 2009 6.775 6.846 6.435 6.471 146,469 -0.29(-4.32%)
Jan 08, 2009 6.829 6.977 6.596 6.763 148,730 -0.10(-1.39%)
Jan 07, 2009 6.924 7.109 6.709 6.858 279,515 -0.21(-3.03%)
Jan 06, 2009 6.739 7.079 6.703 7.073 100,030 +0.40(+5.98%)
Jan 05, 2009 7.025 7.073 6.620 6.674 119,384 -0.36(-5.17%)
Jan 02, 2009 7.150 7.395 6.912 7.037 62,046 -0.07(-1.01%)
Dec 31, 2008 6.691 7.222 6.602 7.109 170,604 +0.43(+6.52%)
Dec 30, 2008 6.256 6.680 5.970 6.674 87,938 +0.51(+8.32%)
Dec 29, 2008 6.256 6.310 6.036 6.161 59,193 -0.10(-1.52%)
Dec 26, 2008 6.286 6.399 6.203 6.256 60,071 +0.07(+1.06%)
Dec 24, 2008 6.084 6.274 6.024 6.191 34,322 +0.13(+2.16%)
Dec 23, 2008 6.191 6.513 5.982 6.060 97,150 -0.02(-0.29%)
Dec 22, 2008 6.268 6.399 5.816 6.078 150,873 -0.18(-2.86%)
Dec 19, 2008 5.613 6.554 5.464 6.256 455,338 +0.81(+14.88%)
Dec 18, 2008 5.321 5.679 5.197 5.446 230,867 +0.10(+1.78%)
Dec 17, 2008 5.393 5.506 5.220 5.351 135,111 -0.13(-2.39%)
Dec 16, 2008 5.142 5.518 5.142 5.482 230,075 +0.44(+8.75%)
Dec 15, 2008 5.124 5.184 4.707 5.041 113,483 -0.05(-1.05%)
Dec 12, 2008 4.850 5.303 4.707 5.095 308,995 +0.11(+2.27%)
Dec 11, 2008 5.327 5.541 4.916 4.981 172,031 -0.47(-8.63%)
Dec 10, 2008 5.398 5.732 5.160 5.452 141,906 +0.13(+2.35%)
Dec 09, 2008 5.696 5.863 5.238 5.327 234,979 -0.44(-7.64%)
Dec 08, 2008 6.239 6.239 5.613 5.768 281,307 -0.31(-5.10%)
Dec 05, 2008 5.506 6.078 5.482 6.078 183,314 +0.45(+7.94%)
Dec 04, 2008 5.547 5.935 5.530 5.631 239,876 -0.01(-0.11%)
Dec 03, 2008 5.345 5.667 5.065 5.637 631,991 +0.50(+9.74%)
Dec 02, 2008 4.987 5.184 4.552 5.136 370,920 +0.29(+5.90%)
Dec 01, 2008 5.810 5.899 4.809 4.850 198,109 -1.14(-19.01%)
Nov 28, 2008 6.072 6.173 5.738 5.988 70,701 -0.20(-3.27%)
Nov 26, 2008 5.732 6.245 5.732 6.191 193,009 +0.26(+4.42%)
Nov 25, 2008 6.072 6.072 5.488 5.929 343,629 +0.08(+1.32%)
Nov 24, 2008 5.410 5.941 5.404 5.851 331,971 +0.58(+10.96%)
Nov 21, 2008 5.690 5.798 4.689 5.273 334,094 -0.22(-4.01%)
Nov 20, 2008 5.887 6.125 5.446 5.494 220,163 -0.45(-7.52%)
Nov 19, 2008 6.781 7.115 5.899 5.941 203,179 -0.93(-13.53%)
Nov 18, 2008 7.031 7.150 6.388 6.870 152,608 -0.10(-1.45%)
Nov 17, 2008 7.162 7.222 6.745 6.972 117,429 -0.26(-3.62%)
Nov 14, 2008 7.472 7.883 7.204 7.234 238,621 -0.42(-5.53%)
Nov 13, 2008 7.502 7.853 6.638 7.657 290,383 +0.23(+3.13%)
Nov 12, 2008 8.181 8.199 7.372 7.424 284,754 -0.84(-10.17%)
Nov 11, 2008 8.378 8.729 8.238 8.265 148,879 -0.24(-2.80%)
Nov 10, 2008 9.212 9.212 8.431 8.503 179,145 -0.40(-4.48%)
Nov 07, 2008 9.117 9.498 8.610 8.902 237,990 +0.07(+0.81%)
Nov 06, 2008 9.087 9.534 8.741 8.831 286,349 -0.66(-6.97%)
Nov 05, 2008 9.742 10.19 9.420 9.492 234,511 -0.46(-4.67%)
Nov 04, 2008 9.903 10.13 9.623 9.957 234,507 +0.49(+5.16%)
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.