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 (%)
Dec 31, 2008 6.702 7.233 6.612 7.120 170,341 +0.44(+6.52%)
Dec 30, 2008 6.266 6.690 5.980 6.684 87,802 +0.51(+8.32%)
Dec 29, 2008 6.266 6.320 6.045 6.171 59,102 -0.10(-1.52%)
Dec 26, 2008 6.296 6.409 6.212 6.266 59,978 +0.07(+1.06%)
Dec 24, 2008 6.093 6.284 6.033 6.201 34,268 +0.13(+2.16%)
Dec 23, 2008 6.201 6.523 5.992 6.069 97,000 -0.02(-0.29%)
Dec 22, 2008 6.278 6.409 5.825 6.087 150,640 -0.18(-2.86%)
Dec 19, 2008 5.622 6.565 5.472 6.266 454,633 +0.81(+14.88%)
Dec 18, 2008 5.329 5.687 5.205 5.455 230,510 +0.10(+1.78%)
Dec 17, 2008 5.401 5.514 5.228 5.359 134,902 -0.13(-2.39%)
Dec 16, 2008 5.150 5.526 5.150 5.490 229,719 +0.44(+8.75%)
Dec 15, 2008 5.132 5.192 4.715 5.049 113,308 -0.05(-1.05%)
Dec 12, 2008 4.858 5.311 4.715 5.102 308,517 +0.11(+2.27%)
Dec 11, 2008 5.335 5.550 4.923 4.989 171,765 -0.47(-8.63%)
Dec 10, 2008 5.407 5.741 5.168 5.461 141,687 +0.13(+2.35%)
Dec 09, 2008 5.705 5.872 5.246 5.335 234,616 -0.44(-7.64%)
Dec 08, 2008 6.248 6.248 5.622 5.777 280,872 -0.31(-5.10%)
Dec 05, 2008 5.514 6.087 5.490 6.087 183,030 +0.45(+7.94%)
Dec 04, 2008 5.556 5.944 5.538 5.640 239,505 -0.01(-0.11%)
Dec 03, 2008 5.353 5.675 5.073 5.646 631,013 +0.50(+9.74%)
Dec 02, 2008 4.995 5.192 4.559 5.144 370,346 +0.29(+5.90%)
Dec 01, 2008 5.819 5.908 4.816 4.858 197,803 -1.14(-19.01%)
Nov 28, 2008 6.081 6.183 5.747 5.998 70,592 -0.20(-3.27%)
Nov 26, 2008 5.741 6.254 5.741 6.201 192,711 +0.26(+4.42%)
Nov 25, 2008 6.081 6.081 5.496 5.938 343,098 +0.08(+1.32%)
Nov 24, 2008 5.419 5.950 5.413 5.860 331,457 +0.58(+10.96%)
Nov 21, 2008 5.699 5.807 4.697 5.282 333,577 -0.22(-4.01%)
Nov 20, 2008 5.896 6.135 5.455 5.502 219,823 -0.45(-7.52%)
Nov 19, 2008 6.791 7.126 5.908 5.950 202,865 -0.93(-13.53%)
Nov 18, 2008 7.042 7.161 6.397 6.881 152,372 -0.10(-1.45%)
Nov 17, 2008 7.173 7.233 6.756 6.982 117,247 -0.26(-3.62%)
Nov 14, 2008 7.484 7.895 7.215 7.245 238,252 -0.42(-5.53%)
Nov 13, 2008 7.513 7.866 6.648 7.669 289,934 +0.23(+3.13%)
Nov 12, 2008 8.194 8.212 7.384 7.436 284,314 -0.84(-10.17%)
Nov 11, 2008 8.391 8.743 8.251 8.277 148,649 -0.24(-2.80%)
Nov 10, 2008 9.226 9.226 8.444 8.516 178,868 -0.40(-4.48%)
Nov 07, 2008 9.131 9.513 8.623 8.916 237,622 +0.07(+0.81%)
Nov 06, 2008 9.101 9.548 8.755 8.844 285,906 -0.66(-6.97%)
Nov 05, 2008 9.757 10.20 9.435 9.507 234,148 -0.47(-4.67%)
Nov 04, 2008 9.918 10.15 9.638 9.972 234,145 +0.49(+5.16%)
Nov 03, 2008 9.560 9.877 9.143 9.483 125,830 -0.02(-0.19%)
Oct 31, 2008 8.534 9.644 8.534 9.501 180,076 +0.90(+10.40%)
Oct 30, 2008 8.743 8.743 8.200 8.606 142,840 +0.31(+3.74%)
Oct 29, 2008 8.313 8.623 7.943 8.295 188,342 -0.06(-0.71%)
Oct 28, 2008 7.794 8.355 7.161 8.355 207,046 +0.87(+11.64%)
Oct 27, 2008 8.057 8.212 7.460 7.484 121,443 -0.47(-5.86%)
Oct 24, 2008 7.579 8.361 7.579 7.949 232,935 -0.21(-2.56%)
Oct 23, 2008 8.397 8.873 7.579 8.158 210,174 -0.14(-1.65%)
Oct 22, 2008 9.047 9.680 8.218 8.295 237,573 -1.04(-11.18%)
Oct 21, 2008 8.522 9.811 8.444 9.340 337,987 +0.38(+4.26%)
Oct 20, 2008 8.946 9.113 8.409 8.958 194,626 +0.30(+3.52%)
Oct 17, 2008 8.952 9.435 7.137 8.653 270,404 -1.06(-10.93%)
Oct 16, 2008 8.647 9.847 8.253 9.716 286,843 +1.19(+13.93%)
Oct 15, 2008 8.462 9.214 8.212 8.528 305,018 -0.23(-2.59%)
Oct 14, 2008 8.808 9.543 8.307 8.755 298,514 +0.18(+2.16%)
Oct 13, 2008 7.651 8.617 7.132 8.570 352,141 +1.51(+21.39%)
Oct 10, 2008 6.636 7.752 6.445 7.060 669,912 +0.14(+2.07%)
Oct 09, 2008 9.029 10.23 6.917 6.917 271,254 -1.89(-21.48%)
Oct 08, 2008 9.608 10.74 8.671 8.808 203,423 -1.63(-15.61%)
Oct 07, 2008 10.18 10.80 9.847 10.44 194,736 -0.08(-0.74%)
Oct 06, 2008 10.40 10.89 9.733 10.52 150,223 -0.26(-2.38%)
Oct 03, 2008 9.853 10.80 9.823 10.77 127,222 +0.91(+9.26%)
Oct 02, 2008 10.40 11.03 9.566 9.859 68,407 -0.77(-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.