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 (%)
Jun 30, 2009 6.242 6.409 6.093 6.105 116,398 -0.21(-3.31%)
Jun 29, 2009 6.374 6.392 5.837 6.314 241,513 -0.11(-1.67%)
Jun 26, 2009 6.362 6.481 6.141 6.421 512,960 +0.53(+9.02%)
Jun 25, 2009 5.586 5.896 5.508 5.890 136,749 +0.36(+6.47%)
Jun 24, 2009 5.580 5.807 5.514 5.532 136,608 -0.04(-0.75%)
Jun 23, 2009 5.848 5.884 5.443 5.574 222,340 -0.23(-3.91%)
Jun 22, 2009 6.075 6.195 5.801 5.801 222,130 -0.36(-5.81%)
Jun 19, 2009 6.177 6.207 5.944 6.159 277,605 +0.10(+1.67%)
Jun 18, 2009 6.123 6.308 5.938 6.057 145,102 -0.06(-0.98%)
Jun 17, 2009 5.998 6.177 5.741 6.117 170,446 +0.13(+2.19%)
Jun 16, 2009 6.147 6.290 5.968 5.986 278,205 -0.20(-3.19%)
Jun 15, 2009 6.565 6.821 6.117 6.183 508,538 -1.34(-17.78%)
Jun 12, 2009 7.346 7.573 7.287 7.519 83,411 +0.06(+0.80%)
Jun 11, 2009 7.585 7.782 7.448 7.460 60,288 -0.07(-0.95%)
Jun 10, 2009 7.782 7.782 7.179 7.531 172,422 -0.18(-2.32%)
Jun 09, 2009 8.015 8.236 7.394 7.710 282,628 -0.36(-4.44%)
Jun 08, 2009 8.074 8.265 7.299 8.068 199,641 +0.32(+4.08%)
Jun 05, 2009 7.788 8.104 7.597 7.752 215,496 +0.01(+0.08%)
Jun 04, 2009 7.269 7.746 7.137 7.746 179,528 +0.44(+6.05%)
Jun 03, 2009 6.899 7.334 6.481 7.305 274,674 +0.11(+1.58%)
Jun 02, 2009 6.851 7.364 6.851 7.191 219,478 +0.36(+5.24%)
Jun 01, 2009 6.487 6.982 6.487 6.833 267,120 +0.35(+5.34%)
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%)
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.