Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

19.28 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 8.623 8.761 8.385 8.755 316,929 +0.10(+1.17%)
Nov 27, 2009 8.486 8.749 8.486 8.653 132,254 -0.06(-0.68%)
Nov 25, 2009 8.922 8.922 8.707 8.713 92,637 -0.17(-1.95%)
Nov 24, 2009 8.970 8.993 8.677 8.886 169,774 -0.07(-0.73%)
Nov 23, 2009 8.820 9.056 8.785 8.952 344,262 +0.21(+2.39%)
Nov 20, 2009 8.546 8.802 8.546 8.743 250,523 +0.12(+1.38%)
Nov 19, 2009 8.564 8.677 8.504 8.623 370,580 -0.06(-0.69%)
Nov 18, 2009 8.629 8.820 8.516 8.683 592,145 +0.03(+0.34%)
Nov 17, 2009 8.421 8.743 8.242 8.653 279,914 +0.21(+2.55%)
Nov 16, 2009 8.259 8.653 8.051 8.438 768,444 +0.20(+2.46%)
Nov 13, 2009 8.456 8.564 8.062 8.236 3,465,247 -0.19(-2.20%)
Nov 12, 2009 8.617 8.719 8.379 8.421 409,858 -0.20(-2.29%)
Nov 11, 2009 8.850 8.940 8.600 8.617 117,301 -0.11(-1.30%)
Nov 10, 2009 8.641 8.868 8.474 8.731 210,329 +0.02(+0.27%)
Nov 09, 2009 8.570 8.743 8.498 8.707 214,464 +0.20(+2.39%)
Nov 06, 2009 8.438 8.623 8.367 8.504 118,016 -0.01(-0.07%)
Nov 05, 2009 8.379 8.588 8.295 8.510 334,939 +0.22(+2.66%)
Nov 04, 2009 8.683 8.755 8.283 8.289 215,243 -0.35(-4.01%)
Nov 03, 2009 8.558 8.791 8.486 8.635 590,370 -0.02(-0.21%)
Nov 02, 2009 8.886 8.910 8.606 8.653 276,420 -0.12(-1.36%)
Oct 30, 2009 8.785 9.172 8.623 8.773 567,204 -0.07(-0.81%)
Oct 29, 2009 8.606 9.178 8.600 8.844 195,980 +0.29(+3.42%)
Oct 28, 2009 8.606 8.785 8.504 8.552 283,027 -0.12(-1.38%)
Oct 27, 2009 8.635 8.820 8.534 8.671 158,941 +0.05(+0.62%)
Oct 26, 2009 8.623 8.773 8.510 8.617 178,052 -0.01(-0.07%)
Oct 23, 2009 8.659 9.001 8.576 8.623 202,502 -0.30(-3.41%)
Oct 22, 2009 8.570 8.970 8.504 8.928 274,441 +0.36(+4.25%)
Oct 21, 2009 8.850 9.071 8.534 8.564 191,256 -0.36(-4.01%)
Oct 20, 2009 9.011 9.167 8.886 8.922 239,282 -0.19(-2.10%)
Oct 19, 2009 9.244 9.328 9.053 9.113 195,558 -0.05(-0.59%)
Oct 16, 2009 9.095 9.310 9.071 9.167 248,312 -0.03(-0.32%)
Oct 15, 2009 9.280 9.334 9.041 9.196 522,900 -0.14(-1.53%)
Oct 14, 2009 9.537 9.537 9.274 9.340 266,059 -0.04(-0.45%)
Oct 13, 2009 9.525 9.560 9.274 9.381 223,384 -0.18(-1.93%)
Oct 12, 2009 9.787 9.799 9.554 9.566 153,458 -0.09(-0.93%)
Oct 09, 2009 9.632 9.745 9.465 9.656 236,739 +0.04(+0.37%)
Oct 08, 2009 9.668 9.733 9.519 9.620 282,337 +0.08(+0.88%)
Oct 07, 2009 9.769 9.984 9.471 9.537 211,552 -0.34(-3.44%)
Oct 06, 2009 9.763 9.996 9.632 9.877 186,070 +0.17(+1.78%)
Oct 05, 2009 9.560 9.716 9.411 9.704 212,663 +0.16(+1.69%)
Oct 02, 2009 9.453 9.745 9.453 9.543 199,229 -0.02(-0.25%)
Oct 01, 2009 9.847 10.10 9.489 9.566 382,283 -0.31(-3.14%)
Sep 30, 2009 9.877 10.10 9.656 9.877 518,833 -0.04(-0.36%)
Sep 29, 2009 10.26 10.31 9.793 9.912 332,243 -0.36(-3.54%)
Sep 28, 2009 10.05 10.36 9.954 10.28 208,189 +0.34(+3.42%)
Sep 25, 2009 9.698 9.966 9.632 9.936 212,844 +0.17(+1.71%)
Sep 24, 2009 9.984 10.02 9.566 9.769 183,813 -0.16(-1.62%)
Sep 23, 2009 9.847 10.15 9.799 9.930 226,509 +0.07(+0.73%)
Sep 22, 2009 9.871 9.936 9.748 9.859 280,745 +0.07(+0.73%)
Sep 21, 2009 9.614 9.829 9.605 9.787 159,571 +0.01(+0.06%)
Sep 18, 2009 9.608 9.811 9.495 9.781 1,175,669 +0.20(+2.05%)
Sep 17, 2009 9.626 9.701 9.548 9.584 257,870 -0.04(-0.37%)
Sep 16, 2009 9.560 9.727 9.513 9.620 562,197 +0.08(+0.81%)
Sep 15, 2009 9.543 9.727 9.405 9.543 382,164 +0.00(+0.00%)
Sep 14, 2009 9.704 9.751 9.459 9.543 363,229 -0.24(-2.50%)
Sep 11, 2009 9.871 9.871 9.710 9.787 185,252 -0.07(-0.73%)
Sep 10, 2009 9.811 9.948 9.727 9.859 457,891 +0.02(+0.18%)
Sep 09, 2009 9.960 9.978 9.632 9.841 816,715 -0.16(-1.55%)
Sep 08, 2009 10.10 10.23 9.722 9.996 398,363 -0.05(-0.53%)
Sep 04, 2009 9.907 10.07 9.704 10.05 220,855 +0.16(+1.57%)
Sep 03, 2009 9.793 9.895 9.572 9.895 221,033 +0.14(+1.47%)
Sep 02, 2009 9.704 9.835 9.590 9.751 585,424 -0.02(-0.24%)
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.