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

Columbia Banking Sys (NQ: COLB )

18.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 27, 2009 4.922 4.922 4.630 4.654 105,221 -0.36(-7.24%)
Feb 26, 2009 4.987 5.261 4.952 5.017 337,230 +0.11(+2.18%)
Feb 25, 2009 5.220 5.220 4.636 4.910 297,536 -0.35(-6.68%)
Feb 24, 2009 4.773 5.327 4.767 5.261 205,143 +0.56(+11.91%)
Feb 23, 2009 5.196 5.410 4.677 4.701 156,383 -0.45(-8.68%)
Feb 20, 2009 5.488 5.583 5.077 5.148 201,921 -0.45(-8.09%)
Feb 19, 2009 5.595 5.947 5.352 5.601 190,193 +0.12(+2.17%)
Feb 18, 2009 5.583 5.702 5.446 5.482 136,539 -0.05(-0.86%)
Feb 17, 2009 5.553 5.649 5.422 5.530 130,962 -0.21(-3.63%)
Feb 13, 2009 5.839 6.042 5.547 5.738 91,619 -0.11(-1.93%)
Feb 12, 2009 5.464 5.887 5.381 5.851 183,921 +0.19(+3.37%)
Feb 11, 2009 5.339 5.726 5.321 5.661 172,199 +0.15(+2.81%)
Feb 10, 2009 5.696 5.696 5.339 5.506 202,387 -0.23(-3.95%)
Feb 09, 2009 5.738 5.976 5.530 5.732 102,818 -0.05(-0.93%)
Feb 06, 2009 5.249 5.786 5.118 5.786 147,936 +0.54(+10.34%)
Feb 05, 2009 5.059 5.565 4.826 5.244 145,073 +0.18(+3.53%)
Feb 04, 2009 5.404 5.476 5.065 5.065 97,456 -0.35(-6.49%)
Feb 03, 2009 5.696 5.696 5.118 5.416 113,829 -0.22(-3.91%)
Feb 02, 2009 5.226 5.780 5.226 5.637 124,686 +0.33(+6.29%)
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%)
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.