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 (%)
Jun 30, 2009 6.233 6.399 6.084 6.096 116,578 -0.21(-3.31%)
Jun 29, 2009 6.364 6.382 5.827 6.304 241,887 -0.11(-1.67%)
Jun 26, 2009 6.352 6.471 6.131 6.411 513,754 +0.53(+9.02%)
Jun 25, 2009 5.577 5.887 5.500 5.881 136,960 +0.36(+6.47%)
Jun 24, 2009 5.571 5.798 5.506 5.524 136,819 -0.04(-0.75%)
Jun 23, 2009 5.839 5.875 5.434 5.565 222,684 -0.23(-3.91%)
Jun 22, 2009 6.066 6.185 5.792 5.792 222,474 -0.36(-5.81%)
Jun 19, 2009 6.167 6.197 5.935 6.149 278,035 +0.10(+1.67%)
Jun 18, 2009 6.113 6.298 5.929 6.048 145,327 -0.06(-0.98%)
Jun 17, 2009 5.988 6.167 5.732 6.108 170,710 +0.13(+2.19%)
Jun 16, 2009 6.137 6.280 5.959 5.976 278,636 -0.20(-3.19%)
Jun 15, 2009 6.554 6.811 6.108 6.173 509,325 -1.33(-17.78%)
Jun 12, 2009 7.335 7.561 7.275 7.508 83,540 +0.06(+0.80%)
Jun 11, 2009 7.573 7.770 7.436 7.448 60,382 -0.07(-0.95%)
Jun 10, 2009 7.770 7.770 7.168 7.520 172,689 -0.18(-2.32%)
Jun 09, 2009 8.002 8.223 7.383 7.698 283,066 -0.36(-4.44%)
Jun 08, 2009 8.062 8.253 7.287 8.056 199,950 +0.32(+4.08%)
Jun 05, 2009 7.776 8.092 7.585 7.740 215,830 +0.01(+0.08%)
Jun 04, 2009 7.258 7.734 7.126 7.734 179,806 +0.44(+6.05%)
Jun 03, 2009 6.888 7.323 6.471 7.293 275,099 +0.11(+1.58%)
Jun 02, 2009 6.840 7.353 6.840 7.180 219,818 +0.36(+5.24%)
Jun 01, 2009 6.477 6.972 6.477 6.823 267,534 +0.35(+5.34%)
May 29, 2009 6.328 6.489 6.108 6.477 177,893 +0.20(+3.13%)
May 28, 2009 6.352 6.471 6.084 6.280 178,410 -0.07(-1.13%)
May 27, 2009 6.769 6.912 6.334 6.352 210,738 -0.43(-6.41%)
May 26, 2009 6.179 6.811 6.090 6.787 139,434 +0.53(+8.48%)
May 22, 2009 6.447 6.614 6.245 6.256 120,809 -0.15(-2.33%)
May 21, 2009 6.280 6.912 6.161 6.405 242,741 -0.02(-0.37%)
May 20, 2009 6.763 6.900 6.394 6.429 183,321 -0.27(-4.09%)
May 19, 2009 6.960 7.031 6.650 6.703 111,830 -0.36(-5.06%)
May 18, 2009 6.465 7.120 6.465 7.061 164,898 +0.76(+12.00%)
May 15, 2009 6.745 6.745 6.090 6.304 223,909 -0.35(-5.28%)
May 14, 2009 6.918 7.198 6.507 6.656 257,886 -0.19(-2.79%)
May 13, 2009 7.240 7.389 6.733 6.846 292,404 -0.58(-7.78%)
May 12, 2009 7.716 7.806 7.237 7.424 301,525 -0.11(-1.42%)
May 11, 2009 7.633 7.788 7.311 7.532 286,377 -0.05(-0.63%)
May 08, 2009 7.085 7.585 6.989 7.579 100,173 +0.63(+9.00%)
May 07, 2009 7.210 7.567 6.781 6.954 152,186 -0.07(-0.93%)
May 06, 2009 6.709 7.252 6.519 7.019 201,108 +0.45(+6.80%)
May 05, 2009 6.256 6.769 6.155 6.572 248,032 +0.20(+3.18%)
May 04, 2009 6.048 6.394 5.690 6.370 103,530 +0.50(+8.53%)
May 01, 2009 5.893 6.048 5.702 5.869 123,808 -0.03(-0.51%)
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.