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

Columbia Banking Sys (NQ: COLB )

20.07 -0.35 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2011 10.000 10.05 9.822 10.02 336,206 +0.09(+0.86%)
Aug 30, 2011 9.938 10.02 9.687 9.938 380,968 -0.07(-0.67%)
Aug 29, 2011 9.521 10.03 9.521 10.01 256,762 +0.60(+6.39%)
Aug 26, 2011 9.239 9.515 8.908 9.405 242,731 +0.07(+0.72%)
Aug 25, 2011 9.656 10.05 9.264 9.337 414,746 -0.19(-1.99%)
Aug 24, 2011 9.331 9.546 9.245 9.527 490,849 +0.18(+1.97%)
Aug 23, 2011 9.196 9.374 8.980 9.344 918,906 +0.16(+1.74%)
Aug 22, 2011 9.098 9.393 9.092 9.184 645,933 +0.35(+3.96%)
Aug 19, 2011 9.006 9.301 8.792 8.835 418,649 -0.29(-3.16%)
Aug 18, 2011 9.503 9.583 9.031 9.123 659,872 -0.56(-5.76%)
Aug 17, 2011 9.632 9.914 9.626 9.681 269,287 +0.09(+0.96%)
Aug 16, 2011 9.534 9.662 9.393 9.589 365,631 -0.09(-0.95%)
Aug 15, 2011 9.350 9.693 9.350 9.681 321,838 +0.39(+4.16%)
Aug 12, 2011 9.718 9.721 9.203 9.294 431,774 -0.32(-3.38%)
Aug 11, 2011 9.019 9.742 8.988 9.619 694,133 +0.67(+7.54%)
Aug 10, 2011 9.344 9.767 8.908 8.945 618,342 -0.63(-6.53%)
Aug 09, 2011 9.687 9.748 8.951 9.570 1,275,394 +0.37(+4.00%)
Aug 08, 2011 9.730 10.10 9.196 9.203 778,004 -0.80(-7.97%)
Aug 05, 2011 10.24 10.35 9.853 10.000 527,376 -0.14(-1.39%)
Aug 04, 2011 10.59 10.68 10.14 10.14 449,371 -0.56(-5.20%)
Aug 03, 2011 10.48 10.75 10.32 10.70 277,837 +0.23(+2.16%)
Aug 02, 2011 10.81 10.94 10.46 10.47 519,157 -0.41(-3.76%)
Aug 01, 2011 10.84 10.97 10.74 10.88 437,352 +0.12(+1.14%)
Jul 29, 2011 10.62 10.86 10.62 10.76 308,444 +0.04(+0.34%)
Jul 28, 2011 10.54 10.84 10.52 10.72 641,066 +0.15(+1.44%)
Jul 27, 2011 10.62 10.68 10.48 10.57 639,902 -0.10(-0.97%)
Jul 26, 2011 10.78 10.78 10.61 10.67 297,955 -0.13(-1.24%)
Jul 25, 2011 10.79 10.87 10.70 10.81 179,799 -0.11(-1.01%)
Jul 22, 2011 10.89 11.06 10.75 10.92 181,014 -0.15(-1.33%)
Jul 21, 2011 10.92 11.08 10.88 11.06 184,787 +0.20(+1.80%)
Jul 20, 2011 10.90 10.97 10.80 10.87 188,852 -0.02(-0.17%)
Jul 19, 2011 10.63 10.91 10.54 10.89 161,471 +0.35(+3.36%)
Jul 18, 2011 10.71 10.75 10.48 10.53 224,449 -0.21(-1.99%)
Jul 15, 2011 10.77 10.81 10.73 10.74 997,794 -0.02(-0.17%)
Jul 14, 2011 10.84 10.90 10.70 10.76 757,619 -0.07(-0.68%)
Jul 13, 2011 10.73 10.89 10.71 10.84 481,641 +0.16(+1.49%)
Jul 12, 2011 10.44 10.74 10.44 10.68 307,794 +0.13(+1.27%)
Jul 11, 2011 10.65 10.67 10.50 10.54 261,836 -0.26(-2.43%)
Jul 08, 2011 10.80 10.92 10.74 10.81 251,312 -0.16(-1.50%)
Jul 07, 2011 10.89 11.05 10.70 10.97 268,458 +0.15(+1.41%)
Jul 06, 2011 10.57 10.89 10.54 10.82 488,511 +0.19(+1.78%)
Jul 05, 2011 10.55 10.71 10.52 10.63 396,126 +0.06(+0.58%)
Jul 01, 2011 10.54 10.65 10.48 10.57 325,504 +0.05(+0.46%)
Jun 30, 2011 10.39 10.57 10.37 10.52 325,026 +0.18(+1.71%)
Jun 29, 2011 10.36 10.41 10.21 10.34 361,544 +0.04(+0.41%)
Jun 28, 2011 10.32 10.34 10.20 10.30 480,384 +0.01(+0.06%)
Jun 27, 2011 10.32 10.43 10.12 10.29 252,245 +0.14(+1.38%)
Jun 24, 2011 10.30 10.38 10.15 10.15 660,105 -0.11(-1.07%)
Jun 23, 2011 10.50 10.53 10.17 10.26 745,548 -0.38(-3.56%)
Jun 22, 2011 10.77 10.89 10.64 10.64 254,159 -0.21(-1.91%)
Jun 21, 2011 10.87 10.90 10.76 10.85 257,675 +0.05(+0.45%)
Jun 20, 2011 10.81 10.89 10.63 10.80 200,019 +0.10(+0.97%)
Jun 17, 2011 10.65 10.87 10.37 10.70 573,773 +0.13(+1.21%)
Jun 16, 2011 10.33 10.63 10.33 10.57 210,519 +0.22(+2.13%)
Jun 15, 2011 10.45 10.52 10.29 10.35 191,513 -0.23(-2.19%)
Jun 14, 2011 10.55 10.74 10.47 10.58 355,248 +0.13(+1.29%)
Jun 13, 2011 10.54 10.54 10.37 10.45 209,126 -0.03(-0.29%)
Jun 10, 2011 10.48 10.60 10.37 10.48 380,372 -0.07(-0.69%)
Jun 09, 2011 10.58 10.63 10.54 10.55 141,256 +0.01(+0.06%)
Jun 08, 2011 10.49 10.62 10.41 10.54 313,956 +0.00(+0.00%)
Jun 07, 2011 10.56 10.69 10.54 10.54 268,712 +0.01(+0.06%)
Jun 06, 2011 10.54 10.62 10.38 10.54 366,607 +0.00(+0.00%)
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.