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

Columbia Banking Sys (NQ: COLB )

18.93 +0.04 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 6.147 6.284 5.908 5.908 249,190 -0.22(-3.60%)
Apr 29, 2009 5.950 6.260 5.801 6.129 162,441 +0.27(+4.58%)
Apr 28, 2009 5.771 6.075 5.675 5.860 226,537 -0.01(-0.20%)
Apr 27, 2009 5.998 6.087 5.657 5.872 265,099 -0.38(-6.02%)
Apr 24, 2009 5.705 6.392 5.562 6.248 333,716 +0.61(+10.79%)
Apr 23, 2009 5.472 5.860 5.416 5.640 183,215 +0.19(+3.50%)
Apr 22, 2009 5.079 5.562 5.079 5.449 259,747 +0.07(+1.33%)
Apr 21, 2009 5.001 5.396 4.625 5.377 295,187 +0.33(+6.50%)
Apr 20, 2009 5.783 5.783 4.906 5.049 218,213 -0.94(-15.65%)
Apr 17, 2009 5.699 6.117 5.520 5.986 217,758 +0.32(+5.58%)
Apr 16, 2009 5.413 5.813 5.061 5.669 211,738 +0.41(+7.83%)
Apr 15, 2009 5.025 5.319 5.025 5.258 106,602 +0.20(+3.89%)
Apr 14, 2009 5.341 5.484 4.995 5.061 188,201 -0.42(-7.63%)
Apr 13, 2009 5.096 5.586 5.096 5.478 239,973 +0.27(+5.28%)
Apr 09, 2009 4.565 5.240 4.553 5.204 225,847 +0.79(+17.84%)
Apr 08, 2009 4.392 4.470 4.118 4.416 168,052 +0.08(+1.79%)
Apr 07, 2009 4.345 4.547 4.327 4.339 235,339 -0.11(-2.42%)
Apr 06, 2009 4.422 4.470 4.124 4.446 247,047 +0.01(+0.13%)
Apr 03, 2009 4.297 4.445 4.154 4.440 114,886 +0.18(+4.20%)
Apr 02, 2009 4.016 4.368 3.992 4.261 287,228 +0.36(+9.17%)
Apr 01, 2009 3.712 3.915 3.539 3.903 205,364 +0.08(+2.19%)
Mar 31, 2009 3.634 4.177 3.551 3.819 215,064 +0.26(+7.20%)
Mar 30, 2009 3.879 3.879 3.557 3.563 202,667 -1.06(-22.87%)
Mar 26, 2009 4.488 4.625 4.255 4.619 161,072 +0.24(+5.45%)
Mar 25, 2009 4.154 4.509 4.094 4.380 233,493 +0.23(+5.46%)
Mar 24, 2009 4.261 4.547 4.124 4.154 129,568 -0.18(-4.13%)
Mar 23, 2009 3.986 4.362 3.867 4.333 273,037 +0.44(+11.35%)
Mar 20, 2009 4.094 4.154 3.885 3.891 181,185 -0.15(-3.69%)
Mar 19, 2009 4.142 4.177 3.921 4.040 191,876 -0.01(-0.29%)
Mar 18, 2009 4.010 4.136 3.885 4.052 319,677 +0.03(+0.74%)
Mar 17, 2009 3.813 4.040 3.474 4.022 196,767 +0.51(+14.63%)
Mar 16, 2009 3.790 3.867 3.455 3.509 196,868 -0.21(-5.62%)
Mar 13, 2009 3.587 3.939 3.497 3.718 326,559 +0.17(+4.88%)
Mar 12, 2009 2.978 3.724 2.841 3.545 361,076 +0.54(+17.86%)
Mar 11, 2009 3.258 3.318 2.984 3.008 169,625 -0.21(-6.49%)
Mar 10, 2009 3.056 3.264 3.002 3.217 199,609 +0.27(+9.33%)
Mar 09, 2009 3.246 3.372 2.930 2.942 151,528 -0.37(-11.17%)
Mar 06, 2009 3.378 3.479 3.091 3.312 141,263 -0.03(-0.89%)
Mar 05, 2009 3.742 3.742 3.342 3.342 154,501 -0.52(-13.45%)
Mar 04, 2009 4.148 4.148 3.742 3.861 187,235 -0.35(-8.36%)
Mar 02, 2009 4.595 4.619 4.189 4.213 149,844 -0.45(-9.60%)
Feb 27, 2009 4.929 4.929 4.637 4.661 105,058 -0.36(-7.24%)
Feb 26, 2009 4.995 5.270 4.959 5.025 336,709 +0.11(+2.18%)
Feb 25, 2009 5.228 5.228 4.643 4.917 297,076 -0.35(-6.68%)
Feb 24, 2009 4.780 5.335 4.774 5.270 204,826 +0.56(+11.91%)
Feb 23, 2009 5.204 5.419 4.685 4.709 156,141 -0.45(-8.68%)
Feb 20, 2009 5.496 5.592 5.085 5.156 201,608 -0.45(-8.09%)
Feb 19, 2009 5.604 5.956 5.360 5.610 189,899 +0.12(+2.17%)
Feb 18, 2009 5.592 5.711 5.455 5.490 136,328 -0.05(-0.86%)
Feb 17, 2009 5.562 5.657 5.431 5.538 130,760 -0.21(-3.63%)
Feb 13, 2009 5.848 6.051 5.556 5.747 91,477 -0.11(-1.93%)
Feb 12, 2009 5.472 5.896 5.389 5.860 183,637 +0.19(+3.37%)
Feb 11, 2009 5.347 5.735 5.329 5.669 171,932 +0.16(+2.81%)
Feb 10, 2009 5.705 5.705 5.347 5.514 202,074 -0.23(-3.95%)
Feb 09, 2009 5.747 5.986 5.538 5.741 102,659 -0.05(-0.93%)
Feb 06, 2009 5.258 5.795 5.126 5.795 147,707 +0.54(+10.34%)
Feb 05, 2009 5.067 5.574 4.834 5.252 144,849 +0.18(+3.53%)
Feb 04, 2009 5.413 5.484 5.073 5.073 97,305 -0.35(-6.49%)
Feb 03, 2009 5.705 5.705 5.126 5.425 113,653 -0.22(-3.91%)
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.