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 (%)
Aug 29, 2008 8.376 8.528 8.291 8.498 138,899 +0.04(+0.43%)
Aug 28, 2008 8.467 8.540 8.321 8.461 184,926 +0.08(+1.01%)
Aug 27, 2008 8.328 8.504 8.158 8.376 168,477 +0.02(+0.29%)
Aug 26, 2008 8.285 8.461 8.103 8.352 206,086 +0.04(+0.51%)
Aug 25, 2008 8.722 8.862 8.200 8.309 423,721 -0.49(-5.52%)
Aug 22, 2008 8.959 9.256 8.728 8.795 257,637 +0.01(+0.14%)
Aug 21, 2008 9.111 9.280 8.710 8.783 391,419 -0.39(-4.24%)
Aug 20, 2008 9.135 9.390 8.813 9.171 323,499 +0.08(+0.87%)
Aug 19, 2008 9.214 9.287 8.825 9.092 367,510 -0.25(-2.73%)
Aug 18, 2008 10.10 10.12 9.104 9.347 332,436 -0.64(-6.44%)
Aug 15, 2008 10.40 10.59 9.772 9.991 417,607 -0.27(-2.60%)
Aug 14, 2008 9.408 10.26 9.408 10.26 310,945 +0.52(+5.36%)
Aug 13, 2008 9.936 9.936 9.535 9.736 654,655 -0.13(-1.29%)
Aug 12, 2008 10.05 10.05 9.432 9.863 504,245 -0.20(-1.99%)
Aug 11, 2008 9.299 10.22 9.104 10.06 371,632 +0.73(+7.87%)
Aug 08, 2008 9.196 9.790 9.196 9.329 385,014 +0.04(+0.39%)
Aug 07, 2008 9.329 9.730 9.147 9.293 356,201 -0.09(-0.97%)
Aug 06, 2008 9.287 9.438 8.819 9.384 349,122 +0.10(+1.11%)
Aug 05, 2008 9.347 9.372 9.153 9.280 375,041 +0.05(+0.59%)
Aug 04, 2008 9.189 9.305 8.752 9.226 538,283 -0.01(-0.07%)
Aug 01, 2008 9.177 9.390 8.898 9.232 436,549 +0.06(+0.66%)
Jul 31, 2008 8.461 9.705 8.461 9.171 518,715 +0.58(+6.78%)
Jul 30, 2008 9.220 9.256 8.431 8.589 530,401 -0.63(-6.85%)
Jul 29, 2008 9.220 9.250 8.279 9.220 485,693 +0.97(+11.69%)
Jul 28, 2008 8.971 8.971 8.200 8.255 478,401 -0.71(-7.92%)
Jul 25, 2008 8.285 9.906 8.285 8.965 807,664 +0.95(+11.81%)
Jul 24, 2008 8.758 8.795 7.842 8.018 520,967 -0.60(-6.97%)
Jul 23, 2008 8.473 8.965 8.303 8.619 299,439 +0.30(+3.57%)
Jul 22, 2008 7.660 8.321 7.362 8.321 306,490 +0.42(+5.38%)
Jul 21, 2008 8.079 8.243 7.848 7.897 357,811 -0.04(-0.54%)
Jul 18, 2008 7.951 8.364 7.812 7.939 606,326 -0.15(-1.80%)
Jul 17, 2008 7.447 8.085 7.041 8.085 557,778 +0.81(+11.19%)
Jul 16, 2008 6.537 7.375 6.397 7.271 581,293 +0.79(+12.17%)
Jul 15, 2008 6.683 6.986 6.246 6.482 697,040 -0.30(-4.39%)
Jul 14, 2008 6.756 7.144 6.252 6.780 836,592 +0.18(+2.67%)
Jul 11, 2008 6.373 6.737 5.159 6.604 1,306,760 +0.05(+0.74%)
Jul 10, 2008 8.200 8.546 5.645 6.555 2,476,108 -4.52(-40.82%)
Jul 09, 2008 11.68 11.87 10.95 11.08 243,671 -0.58(-4.95%)
Jul 08, 2008 10.97 11.66 10.53 11.65 526,094 +0.72(+6.61%)
Jul 07, 2008 11.99 11.99 10.63 10.93 427,701 -0.83(-7.02%)
Jul 04, 2008 11.87 11.96 11.50 11.76 107,065 +0.00(+0.00%)
Jul 03, 2008 11.87 11.96 11.50 11.76 107,065 -0.05(-0.46%)
Jul 02, 2008 12.27 12.52 11.75 11.81 311,047 -0.46(-3.76%)
Jul 01, 2008 11.47 12.49 11.47 12.27 361,892 +0.54(+4.60%)
Jun 30, 2008 12.26 12.36 11.72 11.73 302,824 -0.50(-4.12%)
Jun 27, 2008 12.22 12.59 11.96 12.24 460,687 +0.01(+0.05%)
Jun 26, 2008 12.53 12.60 11.93 12.23 443,188 -0.49(-3.86%)
Jun 25, 2008 12.55 13.12 12.45 12.72 437,962 +0.23(+1.85%)
Jun 24, 2008 13.31 13.35 12.49 12.49 725,883 -0.92(-6.84%)
Jun 23, 2008 14.18 14.49 13.41 13.41 247,027 -0.90(-6.28%)
Jun 20, 2008 14.65 14.65 14.10 14.31 568,144 -0.39(-2.64%)
Jun 19, 2008 15.02 15.35 14.39 14.69 346,988 -0.33(-2.22%)
Jun 18, 2008 15.17 15.44 14.82 15.03 299,803 -0.17(-1.12%)
Jun 17, 2008 15.73 15.73 15.09 15.20 209,638 -0.45(-2.87%)
Jun 16, 2008 15.14 15.78 14.65 15.65 185,999 +0.49(+3.20%)
Jun 13, 2008 15.15 15.42 14.64 15.16 219,368 +0.21(+1.38%)
Jun 12, 2008 14.99 15.39 14.92 14.96 187,147 +0.18(+1.23%)
Jun 11, 2008 15.34 15.34 14.73 14.77 150,876 -0.64(-4.17%)
Jun 10, 2008 15.51 15.65 14.70 15.42 143,598 +0.59(+4.01%)
Jun 09, 2008 15.27 15.49 14.72 14.82 110,528 -0.36(-2.40%)
Jun 06, 2008 15.67 15.84 15.17 15.19 211,954 -0.85(-5.30%)
Jun 05, 2008 15.71 16.15 15.71 16.04 134,104 +0.32(+2.05%)
Jun 04, 2008 15.56 15.91 15.38 15.71 112,329 +0.06(+0.39%)
Jun 03, 2008 15.94 15.94 15.45 15.65 124,506 -0.19(-1.19%)
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.