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

Columbia Banking Sys (NQ: COLB )

18.64 -0.49 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Oct 03, 2011 8.560 8.771 8.277 8.277 512,045 -0.36(-4.12%)
Sep 30, 2011 8.928 9.102 8.614 8.632 715,324 -0.44(-4.85%)
Sep 29, 2011 8.885 9.102 8.723 9.072 287,010 +0.45(+5.24%)
Sep 28, 2011 9.380 9.421 8.602 8.620 652,510 -0.77(-8.22%)
Sep 27, 2011 9.404 9.585 9.223 9.392 452,524 +0.21(+2.30%)
Sep 26, 2011 9.054 9.223 8.753 9.181 378,817 +0.22(+2.49%)
Sep 23, 2011 8.741 9.048 8.620 8.958 526,834 +0.22(+2.48%)
Sep 22, 2011 8.469 8.843 8.445 8.741 656,962 -0.11(-1.23%)
Sep 21, 2011 9.512 9.615 8.801 8.849 631,403 -0.66(-6.97%)
Sep 20, 2011 9.832 9.934 9.506 9.512 193,878 -0.20(-2.05%)
Sep 19, 2011 9.753 9.862 9.585 9.711 247,063 -0.24(-2.36%)
Sep 16, 2011 10.11 10.16 9.802 9.946 416,169 -0.09(-0.90%)
Sep 15, 2011 10.00 10.04 9.723 10.04 200,214 +0.17(+1.71%)
Sep 14, 2011 9.777 10.04 9.548 9.868 237,440 +0.20(+2.12%)
Sep 13, 2011 9.524 9.790 9.470 9.663 339,957 +0.17(+1.84%)
Sep 12, 2011 9.048 9.506 9.048 9.488 326,746 +0.32(+3.48%)
Sep 09, 2011 9.271 9.428 9.006 9.169 423,338 -0.23(-2.44%)
Sep 08, 2011 9.705 9.771 9.362 9.398 310,661 -0.42(-4.30%)
Sep 07, 2011 9.350 9.892 9.277 9.820 574,786 +0.69(+7.52%)
Sep 06, 2011 8.723 9.157 8.723 9.132 379,604 +0.10(+1.13%)
Sep 02, 2011 9.199 9.524 9.018 9.030 376,569 -0.46(-4.83%)
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.