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

Columbia Banking Sys (NQ: COLB )

18.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2009 6.137 6.274 5.899 5.899 249,576 -0.22(-3.60%)
Apr 29, 2009 5.941 6.251 5.792 6.119 162,693 +0.27(+4.58%)
Apr 28, 2009 5.762 6.066 5.667 5.851 226,888 -0.01(-0.20%)
Apr 27, 2009 5.988 6.078 5.649 5.863 265,510 -0.38(-6.02%)
Apr 24, 2009 5.696 6.382 5.553 6.239 334,233 +0.61(+10.79%)
Apr 23, 2009 5.464 5.851 5.407 5.631 183,498 +0.19(+3.50%)
Apr 22, 2009 5.071 5.553 5.071 5.440 260,150 +0.07(+1.33%)
Apr 21, 2009 4.993 5.388 4.618 5.369 295,645 +0.33(+6.50%)
Apr 20, 2009 5.774 5.774 4.898 5.041 218,551 -0.94(-15.65%)
Apr 17, 2009 5.690 6.108 5.512 5.976 218,096 +0.32(+5.58%)
Apr 16, 2009 5.404 5.804 5.053 5.661 212,066 +0.41(+7.83%)
Apr 15, 2009 5.017 5.310 5.017 5.249 106,767 +0.20(+3.89%)
Apr 14, 2009 5.333 5.476 4.987 5.053 188,493 -0.42(-7.63%)
Apr 13, 2009 5.089 5.577 5.089 5.470 240,344 +0.27(+5.28%)
Apr 09, 2009 4.558 5.232 4.546 5.196 226,197 +0.79(+17.84%)
Apr 08, 2009 4.386 4.463 4.111 4.409 168,312 +0.08(+1.79%)
Apr 07, 2009 4.338 4.540 4.320 4.332 235,704 -0.11(-2.42%)
Apr 06, 2009 4.415 4.463 4.117 4.439 247,430 +0.01(+0.13%)
Apr 03, 2009 4.290 4.438 4.147 4.433 115,064 +0.18(+4.20%)
Apr 02, 2009 4.010 4.362 3.986 4.254 287,673 +0.36(+9.17%)
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.