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

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 30, 2011 11.84 11.86 11.69 11.70 235,442 -0.14(-1.18%)
Dec 29, 2011 11.75 11.87 11.73 11.84 185,125 +0.14(+1.19%)
Dec 28, 2011 11.96 11.96 11.68 11.70 190,727 -0.26(-2.13%)
Dec 27, 2011 11.87 12.00 11.57 11.95 302,356 +0.13(+1.13%)
Dec 23, 2011 11.86 11.91 11.75 11.82 210,987 +0.10(+0.83%)
Dec 21, 2011 11.52 11.78 11.43 11.72 219,821 +0.19(+1.68%)
Dec 20, 2011 11.43 11.53 11.20 11.53 433,567 +0.41(+3.66%)
Dec 19, 2011 11.47 11.64 11.09 11.12 359,242 -0.30(-2.61%)
Dec 16, 2011 11.28 11.58 11.22 11.42 844,651 +0.27(+2.40%)
Dec 15, 2011 11.13 11.24 10.91 11.15 441,685 +0.25(+2.34%)
Dec 14, 2011 11.03 11.20 10.90 10.90 442,655 -0.25(-2.23%)
Dec 13, 2011 11.47 11.65 11.07 11.15 379,378 -0.22(-1.92%)
Dec 12, 2011 11.26 11.41 11.15 11.36 422,272 -0.12(-1.06%)
Dec 09, 2011 11.04 11.53 11.04 11.49 334,092 +0.52(+4.70%)
Dec 08, 2011 11.32 11.41 10.93 10.97 710,920 -0.50(-4.34%)
Dec 07, 2011 11.23 11.47 11.05 11.47 391,571 +0.18(+1.61%)
Dec 06, 2011 11.21 11.35 11.10 11.29 626,881 +0.05(+0.49%)
Dec 05, 2011 11.13 11.24 11.00 11.23 451,942 +0.29(+2.66%)
Dec 02, 2011 10.85 11.04 10.82 10.94 216,467 +0.26(+2.45%)
Dec 01, 2011 10.81 10.96 10.66 10.68 347,752 -0.25(-2.28%)
Nov 30, 2011 10.67 10.93 10.55 10.93 791,445 +0.74(+7.27%)
Nov 29, 2011 10.13 10.37 9.932 10.19 298,804 +0.05(+0.54%)
Nov 28, 2011 10.20 10.20 9.841 10.13 415,889 +0.30(+3.09%)
Nov 25, 2011 9.895 10.14 9.822 9.829 107,747 -0.08(-0.80%)
Nov 23, 2011 10.34 10.34 9.865 9.907 305,769 -0.53(-5.12%)
Nov 22, 2011 10.59 10.68 10.37 10.44 177,067 -0.19(-1.83%)
Nov 21, 2011 10.67 10.84 10.58 10.64 248,906 -0.27(-2.50%)
Nov 18, 2011 10.79 11.01 10.67 10.91 315,283 +0.14(+1.30%)
Nov 17, 2011 10.84 11.09 10.71 10.77 160,009 -0.06(-0.56%)
Nov 16, 2011 11.05 11.23 10.81 10.83 267,023 -0.39(-3.46%)
Nov 15, 2011 10.84 11.27 10.67 11.22 242,050 +0.28(+2.55%)
Nov 14, 2011 11.19 11.19 10.82 10.94 188,477 -0.35(-3.12%)
Nov 11, 2011 11.27 11.41 11.16 11.29 203,684 +0.19(+1.69%)
Nov 10, 2011 11.15 11.27 11.05 11.10 233,063 +0.15(+1.39%)
Nov 09, 2011 11.11 11.24 10.87 10.95 388,495 -0.52(-4.55%)
Nov 08, 2011 11.17 11.50 11.00 11.47 364,636 +0.33(+3.00%)
Nov 07, 2011 11.13 11.18 10.82 11.14 203,238 +0.00(+0.00%)
Nov 04, 2011 11.11 11.21 10.96 11.14 242,367 -0.10(-0.91%)
Nov 03, 2011 11.27 11.38 10.98 11.24 451,788 +0.03(+0.27%)
Nov 02, 2011 11.19 11.32 11.02 11.21 517,068 +0.28(+2.59%)
Nov 01, 2011 10.95 11.45 10.54 10.93 505,943 -0.57(-4.93%)
Oct 31, 2011 11.45 11.81 11.19 11.50 408,085 -0.17(-1.50%)
Oct 28, 2011 11.22 11.73 11.09 11.67 590,224 +0.36(+3.14%)
Oct 27, 2011 10.58 11.50 10.48 11.31 1,283,948 +1.18(+11.59%)
Oct 26, 2011 10.23 10.52 9.613 10.14 481,725 +0.09(+0.90%)
Oct 25, 2011 10.41 10.41 10.01 10.05 264,779 -0.46(-4.36%)
Oct 24, 2011 10.50 10.70 9.720 10.51 516,859 -0.01(-0.06%)
Oct 21, 2011 10.43 10.63 9.747 10.51 2,063,840 +0.27(+2.65%)
Oct 20, 2011 10.02 10.30 9.717 10.24 419,072 +0.25(+2.53%)
Oct 19, 2011 9.940 10.11 9.205 9.988 476,995 -0.01(-0.06%)
Oct 18, 2011 9.253 10.15 9.217 9.995 368,719 +0.78(+8.51%)
Oct 17, 2011 9.609 9.705 9.157 9.211 234,671 -0.51(-5.21%)
Oct 14, 2011 9.916 10.06 9.536 9.717 267,753 -0.06(-0.62%)
Oct 13, 2011 9.808 9.898 9.536 9.777 196,677 -0.13(-1.28%)
Oct 12, 2011 9.777 10.18 9.603 9.904 343,164 +0.20(+2.05%)
Oct 11, 2011 9.404 9.790 9.322 9.705 303,070 +0.17(+1.77%)
Oct 10, 2011 9.175 9.548 9.084 9.536 273,914 +0.57(+6.32%)
Oct 07, 2011 9.615 9.615 8.928 8.970 309,994 -0.62(-6.47%)
Oct 06, 2011 9.223 9.615 9.096 9.591 255,495 +0.31(+3.38%)
Oct 05, 2011 9.090 9.386 8.891 9.277 321,391 +0.17(+1.85%)
Oct 04, 2011 8.204 9.169 8.114 9.108 576,755 +0.83(+10.05%)
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.