Columbia Banking Sys (NQ: COLB )

20.42 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.99 13.19 12.91 12.99 455,116 +0.01(+0.05%)
Jan 30, 2012 12.70 13.02 12.58 12.98 433,352 -0.01(-0.05%)
Jan 27, 2012 12.99 13.12 12.82 12.99 332,031 -0.01(-0.10%)
Jan 26, 2012 13.43 13.76 12.91 13.00 1,228,146 -0.39(-2.91%)
Jan 25, 2012 13.19 13.43 13.11 13.39 307,346 +0.17(+1.26%)
Jan 24, 2012 12.83 13.22 12.65 13.22 524,687 +0.30(+2.35%)
Jan 23, 2012 12.96 13.11 12.86 12.92 278,834 -0.06(-0.48%)
Jan 20, 2012 12.89 13.08 12.89 12.98 310,650 +0.06(+0.43%)
Jan 19, 2012 12.92 13.07 12.75 12.92 266,392 +0.02(+0.19%)
Jan 18, 2012 12.52 12.95 12.37 12.90 326,530 +0.38(+3.01%)
Jan 17, 2012 12.76 12.92 12.52 12.52 410,730 -0.14(-1.12%)
Jan 13, 2012 12.66 12.80 12.57 12.66 276,377 -0.18(-1.40%)
Jan 12, 2012 12.87 12.92 12.66 12.84 386,052 +0.04(+0.34%)
Jan 11, 2012 13.04 13.04 12.71 12.80 496,237 -0.39(-2.95%)
Jan 10, 2012 12.99 13.30 12.87 13.19 696,342 +0.42(+3.29%)
Jan 09, 2012 12.71 12.85 12.57 12.77 302,784 +0.16(+1.28%)
Jan 06, 2012 12.70 12.74 12.45 12.61 325,225 -0.12(-0.97%)
Jan 05, 2012 12.35 12.78 12.15 12.73 587,607 +0.26(+2.08%)
Jan 04, 2012 12.30 12.49 12.16 12.47 457,602 +0.56(+4.67%)
Dec 30, 2011 12.06 12.08 11.91 11.92 231,133 -0.14(-1.18%)
Dec 29, 2011 11.97 12.10 11.95 12.06 181,737 +0.14(+1.19%)
Dec 28, 2011 12.18 12.18 11.90 11.92 187,236 -0.26(-2.13%)
Dec 27, 2011 12.09 12.22 11.79 12.18 296,822 +0.14(+1.13%)
Dec 23, 2011 12.08 12.13 11.97 12.04 207,125 +0.10(+0.83%)
Dec 21, 2011 11.74 12.00 11.64 11.94 215,798 +0.20(+1.69%)
Dec 20, 2011 11.64 11.75 11.41 11.74 425,632 +0.41(+3.66%)
Dec 19, 2011 11.68 11.86 11.30 11.33 352,667 -0.30(-2.60%)
Dec 16, 2011 11.49 11.80 11.43 11.63 829,193 +0.27(+2.40%)
Dec 15, 2011 11.34 11.45 11.11 11.36 433,601 +0.26(+2.34%)
Dec 14, 2011 11.24 11.41 11.10 11.10 434,553 -0.25(-2.23%)
Dec 13, 2011 11.69 11.86 11.28 11.35 372,434 -0.22(-1.92%)
Dec 12, 2011 11.46 11.62 11.35 11.58 414,543 -0.12(-1.06%)
Dec 09, 2011 11.25 11.75 11.25 11.70 327,977 +0.53(+4.70%)
Dec 08, 2011 11.53 11.62 11.14 11.17 697,909 -0.51(-4.34%)
Dec 07, 2011 11.44 11.68 11.25 11.68 384,404 +0.19(+1.61%)
Dec 06, 2011 11.42 11.56 11.31 11.50 615,408 +0.06(+0.49%)
Dec 05, 2011 11.34 11.45 11.21 11.44 443,671 +0.30(+2.66%)
Dec 02, 2011 11.06 11.25 11.02 11.14 212,505 +0.27(+2.44%)
Dec 01, 2011 11.01 11.16 10.86 10.88 341,388 -0.25(-2.28%)
Nov 30, 2011 10.87 11.13 10.75 11.13 776,960 +0.75(+7.27%)
Nov 29, 2011 10.32 10.57 10.12 10.38 293,336 +0.06(+0.54%)
Nov 28, 2011 10.40 10.40 10.02 10.32 408,277 +0.31(+3.09%)
Nov 25, 2011 10.08 10.33 10.01 10.01 105,775 -0.08(-0.80%)
Nov 23, 2011 10.53 10.53 10.05 10.09 300,173 -0.54(-5.12%)
Nov 22, 2011 10.79 10.88 10.57 10.64 173,826 -0.20(-1.83%)
Nov 21, 2011 10.87 11.04 10.78 10.83 244,351 -0.28(-2.50%)
Nov 18, 2011 10.99 11.21 10.87 11.11 309,513 +0.14(+1.30%)
Nov 17, 2011 11.04 11.30 10.91 10.97 157,081 -0.06(-0.56%)
Nov 16, 2011 11.26 11.44 11.01 11.03 262,135 -0.40(-3.46%)
Nov 15, 2011 11.04 11.48 10.87 11.43 237,620 +0.28(+2.55%)
Nov 14, 2011 11.40 11.40 11.02 11.14 185,028 -0.36(-3.12%)
Nov 11, 2011 11.48 11.63 11.37 11.50 199,957 +0.19(+1.69%)
Nov 10, 2011 11.36 11.48 11.25 11.31 228,797 +0.15(+1.39%)
Nov 09, 2011 11.32 11.45 11.07 11.16 381,385 -0.53(-4.55%)
Nov 08, 2011 11.38 11.72 11.21 11.69 357,963 +0.34(+3.00%)
Nov 07, 2011 11.34 11.38 11.03 11.35 199,518 +0.00(+0.00%)
Nov 04, 2011 11.32 11.42 11.17 11.35 237,931 -0.10(-0.91%)
Nov 03, 2011 11.48 11.59 11.19 11.45 443,519 +0.03(+0.27%)
Nov 02, 2011 11.40 11.53 11.22 11.42 507,604 +0.29(+2.59%)
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.