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 (%)
Oct 31, 2008 8.521 9.629 8.521 9.486 180,355 +0.89(+10.40%)
Oct 30, 2008 8.729 8.729 8.187 8.592 143,061 +0.31(+3.74%)
Oct 29, 2008 8.300 8.610 7.931 8.282 188,634 -0.06(-0.71%)
Oct 28, 2008 7.782 8.342 7.150 8.342 207,367 +0.87(+11.64%)
Oct 27, 2008 8.044 8.199 7.448 7.472 121,631 -0.46(-5.86%)
Oct 24, 2008 7.567 8.348 7.567 7.937 233,296 -0.21(-2.56%)
Oct 23, 2008 8.384 8.859 7.567 8.145 210,500 -0.14(-1.65%)
Oct 22, 2008 9.033 9.665 8.205 8.282 237,941 -1.04(-11.18%)
Oct 21, 2008 8.509 9.796 8.431 9.325 338,511 +0.38(+4.26%)
Oct 20, 2008 8.932 9.099 8.396 8.944 194,927 +0.30(+3.52%)
Oct 17, 2008 8.938 9.420 7.126 8.640 270,823 -1.06(-10.93%)
Oct 16, 2008 8.634 9.832 8.241 9.701 287,287 +1.19(+13.93%)
Oct 15, 2008 8.449 9.200 8.199 8.515 305,491 -0.23(-2.59%)
Oct 14, 2008 8.795 9.528 8.294 8.741 298,976 +0.18(+2.16%)
Oct 13, 2008 7.639 8.604 7.120 8.556 352,687 +1.51(+21.39%)
Oct 10, 2008 6.626 7.740 6.435 7.049 670,950 +0.14(+2.07%)
Oct 09, 2008 9.015 10.22 6.906 6.906 271,674 -1.89(-21.48%)
Oct 08, 2008 9.593 10.72 8.658 8.795 203,738 -1.63(-15.61%)
Oct 07, 2008 10.17 10.79 9.832 10.42 195,038 -0.08(-0.74%)
Oct 06, 2008 10.39 10.87 9.718 10.50 150,455 -0.26(-2.38%)
Oct 03, 2008 9.838 10.79 9.808 10.76 127,419 +0.91(+9.26%)
Oct 02, 2008 10.38 11.02 9.552 9.844 68,513 -0.77(-7.24%)
Oct 01, 2008 10.58 10.81 10.08 10.61 78,473 +0.05(+0.45%)
Sep 30, 2008 10.79 10.84 9.665 10.56 195,057 +1.05(+11.09%)
Sep 29, 2008 10.79 11.43 8.640 9.510 170,057 -0.80(-7.75%)
Sep 26, 2008 8.991 10.73 8.968 10.31 124,686 +1.16(+12.63%)
Sep 25, 2008 9.033 10.55 8.997 9.152 192,640 +0.15(+1.72%)
Sep 24, 2008 10.63 10.64 8.711 8.997 183,485 -1.63(-15.36%)
Sep 23, 2008 9.415 10.63 9.355 10.63 129,047 +0.88(+8.98%)
Sep 22, 2008 11.62 11.76 9.671 9.754 168,475 -1.87(-16.05%)
Sep 19, 2008 11.62 17.28 10.22 11.62 926,684 +1.42(+13.97%)
Sep 18, 2008 9.021 10.34 8.408 10.20 717,503 +1.59(+18.49%)
Sep 17, 2008 8.348 9.552 8.348 8.604 353,603 -0.69(-7.44%)
Sep 16, 2008 7.818 9.295 7.746 9.295 326,134 +1.30(+16.33%)
Sep 15, 2008 8.485 8.628 7.859 7.990 267,750 -0.71(-8.15%)
Sep 12, 2008 8.050 8.711 7.955 8.700 467,736 +0.43(+5.19%)
Sep 11, 2008 8.378 8.717 8.163 8.270 413,047 -0.42(-4.87%)
Sep 10, 2008 9.033 9.033 8.425 8.694 178,569 -0.18(-2.01%)
Sep 09, 2008 9.129 9.599 8.872 8.872 210,027 -0.17(-1.91%)
Sep 08, 2008 8.813 9.087 8.104 9.045 377,374 +0.59(+6.98%)
Sep 05, 2008 8.199 8.646 8.187 8.455 149,801 +0.14(+1.72%)
Sep 04, 2008 8.622 8.866 8.300 8.312 164,487 -0.41(-4.71%)
Sep 03, 2008 8.241 8.759 8.104 8.723 187,936 +0.46(+5.55%)
Sep 02, 2008 8.556 8.843 8.139 8.265 222,948 -0.08(-0.93%)
Aug 29, 2008 8.223 8.372 8.139 8.342 141,488 +0.04(+0.43%)
Aug 28, 2008 8.312 8.384 8.169 8.306 188,374 +0.08(+1.01%)
Aug 27, 2008 8.175 8.348 8.008 8.223 171,618 +0.02(+0.29%)
Aug 26, 2008 8.133 8.306 7.955 8.199 209,928 +0.04(+0.51%)
Aug 25, 2008 8.562 8.700 8.050 8.157 431,620 -0.48(-5.52%)
Aug 22, 2008 8.795 9.087 8.568 8.634 262,440 +0.01(+0.14%)
Aug 21, 2008 8.944 9.111 8.551 8.622 398,716 -0.38(-4.24%)
Aug 20, 2008 8.968 9.218 8.652 9.003 329,530 +0.08(+0.87%)
Aug 19, 2008 9.045 9.117 8.664 8.926 374,362 -0.25(-2.73%)
Aug 18, 2008 9.915 9.933 8.938 9.176 338,633 -0.63(-6.44%)
Aug 15, 2008 10.21 10.40 9.593 9.808 425,392 -0.26(-2.60%)
Aug 14, 2008 9.236 10.08 9.236 10.07 316,742 +0.51(+5.36%)
Aug 13, 2008 9.754 9.754 9.361 9.558 666,860 -0.13(-1.29%)
Aug 12, 2008 9.867 9.867 9.260 9.683 513,645 -0.20(-1.99%)
Aug 11, 2008 9.129 10.03 8.938 9.879 378,561 +0.72(+7.87%)
Aug 08, 2008 9.027 9.611 9.027 9.158 392,191 +0.04(+0.39%)
Aug 07, 2008 9.158 9.552 8.980 9.123 362,842 -0.09(-0.97%)
Aug 06, 2008 9.117 9.266 8.658 9.212 355,631 +0.10(+1.11%)
Aug 05, 2008 9.176 9.200 8.986 9.111 382,033 +0.05(+0.59%)
Aug 04, 2008 9.021 9.134 8.592 9.057 548,318 -0.01(-0.07%)
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.