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 (%)
Jul 31, 2009 7.203 7.549 6.929 7.245 151,791 +0.02(+0.25%)
Jul 30, 2009 6.982 7.295 6.851 7.227 306,676 +0.39(+5.67%)
Jul 29, 2009 7.012 7.161 6.803 6.839 192,617 -0.28(-3.94%)
Jul 28, 2009 7.024 7.221 6.875 7.120 180,152 +0.04(+0.51%)
Jul 27, 2009 6.869 7.108 6.720 7.084 331,191 +0.32(+4.77%)
Jul 24, 2009 6.797 6.958 6.636 6.762 298,100 -0.14(-2.07%)
Jul 23, 2009 6.463 6.976 6.380 6.905 312,755 +0.41(+6.24%)
Jul 22, 2009 6.326 6.535 6.218 6.499 263,405 +0.10(+1.49%)
Jul 21, 2009 6.648 6.684 6.302 6.403 106,314 -0.21(-3.16%)
Jul 20, 2009 6.588 6.744 6.535 6.612 80,267 +0.08(+1.19%)
Jul 17, 2009 6.756 6.756 6.439 6.535 250,239 -0.27(-4.03%)
Jul 16, 2009 6.612 6.857 6.469 6.809 152,927 +0.17(+2.61%)
Jul 15, 2009 6.236 6.720 6.236 6.636 152,498 +0.52(+8.49%)
Jul 14, 2009 6.183 6.242 6.027 6.117 64,360 -0.09(-1.44%)
Jul 13, 2009 5.896 6.278 5.807 6.207 157,822 +0.35(+6.01%)
Jul 10, 2009 5.801 5.956 5.765 5.854 120,706 +0.02(+0.31%)
Jul 09, 2009 6.183 6.290 5.795 5.837 88,231 -0.26(-4.31%)
Jul 08, 2009 6.397 6.445 5.872 6.099 210,833 -0.23(-3.68%)
Jul 07, 2009 6.923 6.923 6.314 6.332 201,546 -0.55(-8.06%)
Jul 06, 2009 6.433 7.060 6.326 6.887 269,598 +0.44(+6.85%)
Jul 02, 2009 6.254 6.547 6.242 6.445 173,838 +0.09(+1.41%)
Jul 01, 2009 6.159 6.463 6.159 6.356 188,565 +0.25(+4.11%)
Jun 30, 2009 6.242 6.409 6.093 6.105 116,398 -0.21(-3.31%)
Jun 29, 2009 6.374 6.392 5.837 6.314 241,513 -0.11(-1.67%)
Jun 26, 2009 6.362 6.481 6.141 6.421 512,960 +0.53(+9.02%)
Jun 25, 2009 5.586 5.896 5.508 5.890 136,749 +0.36(+6.47%)
Jun 24, 2009 5.580 5.807 5.514 5.532 136,608 -0.04(-0.75%)
Jun 23, 2009 5.848 5.884 5.443 5.574 222,340 -0.23(-3.91%)
Jun 22, 2009 6.075 6.195 5.801 5.801 222,130 -0.36(-5.81%)
Jun 19, 2009 6.177 6.207 5.944 6.159 277,605 +0.10(+1.67%)
Jun 18, 2009 6.123 6.308 5.938 6.057 145,102 -0.06(-0.98%)
Jun 17, 2009 5.998 6.177 5.741 6.117 170,446 +0.13(+2.19%)
Jun 16, 2009 6.147 6.290 5.968 5.986 278,205 -0.20(-3.19%)
Jun 15, 2009 6.565 6.821 6.117 6.183 508,538 -1.34(-17.78%)
Jun 12, 2009 7.346 7.573 7.287 7.519 83,411 +0.06(+0.80%)
Jun 11, 2009 7.585 7.782 7.448 7.460 60,288 -0.07(-0.95%)
Jun 10, 2009 7.782 7.782 7.179 7.531 172,422 -0.18(-2.32%)
Jun 09, 2009 8.015 8.236 7.394 7.710 282,628 -0.36(-4.44%)
Jun 08, 2009 8.074 8.265 7.299 8.068 199,641 +0.32(+4.08%)
Jun 05, 2009 7.788 8.104 7.597 7.752 215,496 +0.01(+0.08%)
Jun 04, 2009 7.269 7.746 7.137 7.746 179,528 +0.44(+6.05%)
Jun 03, 2009 6.899 7.334 6.481 7.305 274,674 +0.11(+1.58%)
Jun 02, 2009 6.851 7.364 6.851 7.191 219,478 +0.36(+5.24%)
Jun 01, 2009 6.487 6.982 6.487 6.833 267,120 +0.35(+5.34%)
May 29, 2009 6.338 6.499 6.117 6.487 177,618 +0.20(+3.13%)
May 28, 2009 6.362 6.481 6.093 6.290 178,134 -0.07(-1.13%)
May 27, 2009 6.779 6.923 6.344 6.362 210,412 -0.44(-6.41%)
May 26, 2009 6.189 6.821 6.099 6.797 139,218 +0.53(+8.48%)
May 22, 2009 6.457 6.624 6.254 6.266 120,622 -0.15(-2.33%)
May 21, 2009 6.290 6.923 6.171 6.415 242,365 -0.02(-0.37%)
May 20, 2009 6.773 6.911 6.403 6.439 183,037 -0.27(-4.09%)
May 19, 2009 6.970 7.042 6.660 6.714 111,657 -0.36(-5.06%)
May 18, 2009 6.475 7.132 6.475 7.072 164,643 +0.76(+12.00%)
May 15, 2009 6.756 6.756 6.099 6.314 223,563 -0.35(-5.28%)
May 14, 2009 6.929 7.209 6.517 6.666 257,487 -0.19(-2.79%)
May 13, 2009 7.251 7.400 6.744 6.857 291,952 -0.58(-7.78%)
May 12, 2009 7.728 7.818 7.248 7.436 301,059 -0.11(-1.42%)
May 11, 2009 7.645 7.800 7.322 7.543 285,934 -0.05(-0.63%)
May 08, 2009 7.096 7.597 7.000 7.591 100,018 +0.63(+9.00%)
May 07, 2009 7.221 7.579 6.791 6.964 151,950 -0.07(-0.93%)
May 06, 2009 6.720 7.263 6.529 7.030 200,797 +0.45(+6.80%)
May 05, 2009 6.266 6.779 6.165 6.582 247,649 +0.20(+3.18%)
May 04, 2009 6.057 6.403 5.699 6.380 103,369 +0.50(+8.53%)
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.