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

Columbia Banking Sys (NQ: COLB )

20.42 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 6.827 7.368 6.736 7.252 167,223 +0.44(+6.52%)
Dec 30, 2008 6.383 6.815 6.091 6.809 86,196 +0.52(+8.32%)
Dec 29, 2008 6.383 6.438 6.158 6.286 58,020 -0.10(-1.52%)
Dec 26, 2008 6.413 6.529 6.328 6.383 58,880 +0.07(+1.06%)
Dec 24, 2008 6.207 6.401 6.146 6.316 33,641 +0.13(+2.16%)
Dec 23, 2008 6.316 6.644 6.103 6.182 95,225 -0.02(-0.29%)
Dec 22, 2008 6.395 6.529 5.933 6.201 147,883 -0.18(-2.86%)
Dec 19, 2008 5.726 6.687 5.574 6.383 446,313 +0.83(+14.88%)
Dec 18, 2008 5.429 5.793 5.302 5.556 226,291 +0.10(+1.78%)
Dec 17, 2008 5.502 5.617 5.325 5.459 132,433 -0.13(-2.39%)
Dec 16, 2008 5.246 5.629 5.246 5.593 225,515 +0.45(+8.75%)
Dec 15, 2008 5.228 5.289 4.802 5.143 111,234 -0.05(-1.05%)
Dec 12, 2008 4.948 5.410 4.802 5.198 302,871 +0.12(+2.27%)
Dec 11, 2008 5.435 5.654 5.015 5.082 168,621 -0.48(-8.63%)
Dec 10, 2008 5.508 5.848 5.264 5.562 139,094 +0.13(+2.35%)
Dec 09, 2008 5.812 5.982 5.343 5.435 230,322 -0.45(-7.64%)
Dec 08, 2008 6.365 6.365 5.726 5.885 275,732 -0.32(-5.10%)
Dec 05, 2008 5.617 6.201 5.593 6.201 179,680 +0.46(+7.94%)
Dec 04, 2008 5.660 6.055 5.641 5.745 235,122 -0.01(-0.11%)
Dec 03, 2008 5.453 5.781 5.167 5.751 619,465 +0.51(+9.74%)
Dec 02, 2008 5.088 5.289 4.644 5.240 363,568 +0.29(+5.90%)
Dec 01, 2008 5.927 6.018 4.906 4.948 194,183 -1.16(-19.00%)
Nov 28, 2008 6.195 6.298 5.854 6.109 69,300 -0.21(-3.27%)
Nov 26, 2008 5.848 6.371 5.848 6.316 189,184 +0.27(+4.42%)
Nov 25, 2008 6.195 6.195 5.599 6.049 336,819 +0.08(+1.32%)
Nov 24, 2008 5.520 6.061 5.514 5.970 325,391 +0.59(+10.96%)
Nov 21, 2008 5.805 5.915 4.784 5.380 327,472 -0.22(-4.01%)
Nov 20, 2008 6.006 6.249 5.556 5.605 215,800 -0.46(-7.52%)
Nov 19, 2008 6.918 7.258 6.018 6.061 199,152 -0.95(-13.53%)
Nov 18, 2008 7.173 7.295 6.517 7.009 149,584 -0.10(-1.45%)
Nov 17, 2008 7.307 7.368 6.881 7.112 115,101 -0.27(-3.62%)
Nov 14, 2008 7.623 8.043 7.350 7.380 233,891 -0.43(-5.53%)
Nov 13, 2008 7.654 8.012 6.772 7.812 284,628 +0.24(+3.13%)
Nov 12, 2008 8.347 8.365 7.521 7.574 279,110 -0.86(-10.17%)
Nov 11, 2008 8.547 8.906 8.405 8.432 145,929 -0.24(-2.80%)
Nov 10, 2008 9.398 9.398 8.602 8.675 175,594 -0.41(-4.48%)
Nov 07, 2008 9.301 9.690 8.784 9.082 233,273 +0.07(+0.81%)
Nov 06, 2008 9.271 9.726 8.918 9.009 280,673 -0.67(-6.97%)
Nov 05, 2008 9.939 10.40 9.611 9.684 229,863 -0.47(-4.67%)
Nov 04, 2008 10.10 10.33 9.818 10.16 229,859 +0.50(+5.16%)
Nov 03, 2008 9.739 10.06 9.313 9.660 123,527 -0.02(-0.19%)
Oct 31, 2008 8.693 9.824 8.693 9.678 176,780 +0.91(+10.40%)
Oct 30, 2008 8.906 8.906 8.353 8.766 140,225 +0.32(+3.74%)
Oct 29, 2008 8.468 8.784 8.091 8.450 184,895 -0.06(-0.71%)
Oct 28, 2008 7.939 8.511 7.295 8.511 203,257 +0.89(+11.64%)
Oct 27, 2008 8.207 8.365 7.599 7.623 119,220 -0.47(-5.86%)
Oct 24, 2008 7.720 8.517 7.720 8.097 228,672 -0.21(-2.56%)
Oct 23, 2008 8.553 9.038 7.720 8.310 206,328 -0.14(-1.65%)
Oct 22, 2008 9.216 9.860 8.371 8.450 233,225 -1.06(-11.18%)
Oct 21, 2008 8.681 9.994 8.602 9.514 331,801 +0.39(+4.26%)
Oct 20, 2008 9.113 9.283 8.565 9.125 191,064 +0.31(+3.52%)
Oct 17, 2008 9.119 9.611 7.271 8.815 265,455 -1.08(-10.93%)
Oct 16, 2008 8.809 10.03 8.407 9.897 281,593 +1.21(+13.93%)
Oct 15, 2008 8.620 9.386 8.365 8.687 299,436 -0.23(-2.59%)
Oct 14, 2008 8.973 9.720 8.462 8.918 293,050 +0.19(+2.16%)
Oct 13, 2008 7.793 8.778 7.264 8.730 345,697 +1.54(+21.39%)
Oct 10, 2008 6.760 7.897 6.565 7.192 657,651 +0.15(+2.07%)
Oct 09, 2008 9.198 10.43 7.046 7.046 266,289 -1.93(-21.48%)
Oct 08, 2008 9.787 10.94 8.833 8.973 199,700 -1.66(-15.61%)
Oct 07, 2008 10.37 11.00 10.03 10.63 191,172 -0.08(-0.74%)
Oct 06, 2008 10.60 11.09 9.915 10.71 147,473 -0.26(-2.38%)
Oct 03, 2008 10.04 11.00 10.01 10.97 124,894 +0.93(+9.26%)
Oct 02, 2008 10.59 11.24 9.745 10.04 67,155 -0.78(-7.24%)
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.