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

Columbia Banking Sys (NQ: COLB )

19.05 -0.62 (-3.13%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 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 (%)
May 29, 2009 6.338 6.499 6.117 6.487 177,618 +0.20(+3.13%)
May 28, 2009 6.362 6.481 6.093 6.290 178,134 -0.07(-1.13%)
May 27, 2009 6.779 6.923 6.344 6.362 210,412 -0.44(-6.41%)
May 26, 2009 6.189 6.821 6.099 6.797 139,218 +0.53(+8.48%)
May 22, 2009 6.457 6.624 6.254 6.266 120,622 -0.15(-2.33%)
May 21, 2009 6.290 6.923 6.171 6.415 242,365 -0.02(-0.37%)
May 20, 2009 6.773 6.911 6.403 6.439 183,037 -0.27(-4.09%)
May 19, 2009 6.970 7.042 6.660 6.714 111,657 -0.36(-5.06%)
May 18, 2009 6.475 7.132 6.475 7.072 164,643 +0.76(+12.00%)
May 15, 2009 6.756 6.756 6.099 6.314 223,563 -0.35(-5.28%)
May 14, 2009 6.929 7.209 6.517 6.666 257,487 -0.19(-2.79%)
May 13, 2009 7.251 7.400 6.744 6.857 291,952 -0.58(-7.78%)
May 12, 2009 7.728 7.818 7.248 7.436 301,059 -0.11(-1.42%)
May 11, 2009 7.645 7.800 7.322 7.543 285,934 -0.05(-0.63%)
May 08, 2009 7.096 7.597 7.000 7.591 100,018 +0.63(+9.00%)
May 07, 2009 7.221 7.579 6.791 6.964 151,950 -0.07(-0.93%)
May 06, 2009 6.720 7.263 6.529 7.030 200,797 +0.45(+6.80%)
May 05, 2009 6.266 6.779 6.165 6.582 247,649 +0.20(+3.18%)
May 04, 2009 6.057 6.403 5.699 6.380 103,369 +0.50(+8.53%)
May 01, 2009 5.902 6.057 5.711 5.878 123,616 -0.03(-0.50%)
Apr 30, 2009 6.147 6.284 5.908 5.908 249,190 -0.22(-3.60%)
Apr 29, 2009 5.950 6.260 5.801 6.129 162,441 +0.27(+4.58%)
Apr 28, 2009 5.771 6.075 5.675 5.860 226,537 -0.01(-0.20%)
Apr 27, 2009 5.998 6.087 5.657 5.872 265,099 -0.38(-6.02%)
Apr 24, 2009 5.705 6.392 5.562 6.248 333,716 +0.61(+10.79%)
Apr 23, 2009 5.472 5.860 5.416 5.640 183,215 +0.19(+3.50%)
Apr 22, 2009 5.079 5.562 5.079 5.449 259,747 +0.07(+1.33%)
Apr 21, 2009 5.001 5.396 4.625 5.377 295,187 +0.33(+6.50%)
Apr 20, 2009 5.783 5.783 4.906 5.049 218,213 -0.94(-15.65%)
Apr 17, 2009 5.699 6.117 5.520 5.986 217,758 +0.32(+5.58%)
Apr 16, 2009 5.413 5.813 5.061 5.669 211,738 +0.41(+7.83%)
Apr 15, 2009 5.025 5.319 5.025 5.258 106,602 +0.20(+3.89%)
Apr 14, 2009 5.341 5.484 4.995 5.061 188,201 -0.42(-7.63%)
Apr 13, 2009 5.096 5.586 5.096 5.478 239,973 +0.27(+5.28%)
Apr 09, 2009 4.565 5.240 4.553 5.204 225,847 +0.79(+17.84%)
Apr 08, 2009 4.392 4.470 4.118 4.416 168,052 +0.08(+1.79%)
Apr 07, 2009 4.345 4.547 4.327 4.339 235,339 -0.11(-2.42%)
Apr 06, 2009 4.422 4.470 4.124 4.446 247,047 +0.01(+0.13%)
Apr 03, 2009 4.297 4.445 4.154 4.440 114,886 +0.18(+4.20%)
Apr 02, 2009 4.016 4.368 3.992 4.261 287,228 +0.36(+9.17%)
Apr 01, 2009 3.712 3.915 3.539 3.903 205,364 +0.08(+2.19%)
Mar 31, 2009 3.634 4.177 3.551 3.819 215,064 +0.26(+7.20%)
Mar 30, 2009 3.879 3.879 3.557 3.563 202,667 -1.06(-22.87%)
Mar 26, 2009 4.488 4.625 4.255 4.619 161,072 +0.24(+5.45%)
Mar 25, 2009 4.154 4.509 4.094 4.380 233,493 +0.23(+5.46%)
Mar 24, 2009 4.261 4.547 4.124 4.154 129,568 -0.18(-4.13%)
Mar 23, 2009 3.986 4.362 3.867 4.333 273,037 +0.44(+11.35%)
Mar 20, 2009 4.094 4.154 3.885 3.891 181,185 -0.15(-3.69%)
Mar 19, 2009 4.142 4.177 3.921 4.040 191,876 -0.01(-0.29%)
Mar 18, 2009 4.010 4.136 3.885 4.052 319,677 +0.03(+0.74%)
Mar 17, 2009 3.813 4.040 3.474 4.022 196,767 +0.51(+14.63%)
Mar 16, 2009 3.790 3.867 3.455 3.509 196,868 -0.21(-5.62%)
Mar 13, 2009 3.587 3.939 3.497 3.718 326,559 +0.17(+4.88%)
Mar 12, 2009 2.978 3.724 2.841 3.545 361,076 +0.54(+17.86%)
Mar 11, 2009 3.258 3.318 2.984 3.008 169,625 -0.21(-6.49%)
Mar 10, 2009 3.056 3.264 3.002 3.217 199,609 +0.27(+9.33%)
Mar 09, 2009 3.246 3.372 2.930 2.942 151,528 -0.37(-11.17%)
Mar 06, 2009 3.378 3.479 3.091 3.312 141,263 -0.03(-0.89%)
Mar 05, 2009 3.742 3.742 3.342 3.342 154,501 -0.52(-13.45%)
Mar 04, 2009 4.148 4.148 3.742 3.861 187,235 -0.35(-8.36%)
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.