Columbia Banking Sys (NQ: COLB )

25.23 +0.35 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.57 18.59 18.15 18.39 153,244 -0.09(-0.50%)
Oct 30, 2006 18.42 18.63 18.34 18.48 157,404 -0.02(-0.13%)
Oct 27, 2006 18.66 18.80 18.40 18.50 105,434 -0.32(-1.70%)
Oct 26, 2006 19.12 19.24 18.72 18.82 244,028 -0.33(-1.73%)
Oct 25, 2006 19.33 19.43 18.90 19.15 81,079 -0.12(-0.60%)
Oct 24, 2006 19.19 19.30 18.98 19.27 77,798 +0.09(+0.48%)
Oct 23, 2006 19.09 19.36 18.95 19.17 53,724 +0.07(+0.36%)
Oct 20, 2006 19.35 19.35 19.09 19.10 125,165 -0.16(-0.81%)
Oct 19, 2006 18.91 19.26 18.81 19.26 80,417 +0.35(+1.84%)
Oct 18, 2006 19.30 19.41 18.91 18.91 56,014 -0.22(-1.15%)
Oct 17, 2006 19.15 19.30 19.08 19.13 48,029 -0.09(-0.45%)
Oct 16, 2006 19.35 19.38 19.19 19.22 78,926 -0.08(-0.42%)
Oct 13, 2006 19.11 19.37 19.05 19.30 58,316 +0.27(+1.43%)
Oct 12, 2006 18.87 19.15 18.87 19.03 110,925 +0.28(+1.52%)
Oct 11, 2006 18.70 18.90 18.55 18.74 65,669 -0.10(-0.55%)
Oct 10, 2006 18.69 18.94 18.30 18.85 85,879 +0.16(+0.87%)
Oct 09, 2006 18.57 18.71 18.57 18.69 175,478 +0.02(+0.09%)
Oct 06, 2006 18.41 18.77 18.36 18.67 42,153 +0.13(+0.69%)
Oct 05, 2006 18.56 18.61 18.46 18.54 94,617 -0.03(-0.16%)
Oct 04, 2006 18.13 18.68 18.13 18.57 97,078 +0.39(+2.17%)
Oct 03, 2006 18.37 18.39 18.07 18.18 155,648 -0.19(-1.04%)
Oct 02, 2006 18.51 18.64 18.27 18.37 130,142 -0.21(-1.12%)
Sep 29, 2006 19.20 19.25 18.51 18.58 106,473 -0.55(-2.88%)
Sep 28, 2006 19.30 19.30 18.87 19.13 89,846 -0.13(-0.69%)
Sep 27, 2006 18.92 19.26 18.91 19.26 54,029 +0.28(+1.50%)
Sep 26, 2006 18.94 19.07 18.86 18.98 68,102 +0.08(+0.43%)
Sep 25, 2006 18.68 19.03 18.58 18.90 85,547 +0.21(+1.12%)
Sep 22, 2006 18.62 18.72 18.56 18.69 98,496 +0.06(+0.34%)
Sep 21, 2006 18.86 18.99 18.57 18.62 56,791 -0.28(-1.50%)
Sep 20, 2006 18.54 19.01 18.54 18.91 92,215 +0.52(+2.81%)
Sep 19, 2006 18.23 18.43 18.18 18.39 192,094 +0.14(+0.76%)
Sep 18, 2006 18.27 18.37 18.16 18.25 52,935 -0.16(-0.85%)
Sep 15, 2006 18.22 18.43 18.14 18.41 182,775 +0.37(+2.03%)
Sep 14, 2006 18.05 18.23 18.00 18.04 99,186 -0.17(-0.96%)
Sep 13, 2006 18.08 18.23 17.99 18.22 254,176 +0.09(+0.48%)
Sep 12, 2006 18.14 18.24 18.03 18.13 93,692 +0.11(+0.61%)
Sep 11, 2006 17.94 18.14 17.76 18.02 34,860 +0.02(+0.13%)
Sep 08, 2006 18.05 18.05 17.84 18.00 70,550 +0.09(+0.52%)
Sep 07, 2006 18.15 18.38 17.83 17.90 118,897 -0.30(-1.66%)
Sep 06, 2006 18.32 18.41 18.17 18.21 41,564 -0.29(-1.57%)
Sep 05, 2006 18.51 18.66 18.45 18.50 58,088 +0.08(+0.41%)
Sep 01, 2006 18.33 18.53 18.22 18.42 67,552 +0.27(+1.47%)
Aug 31, 2006 18.30 18.42 18.05 18.15 106,154 -0.14(-0.76%)
Aug 30, 2006 18.22 18.37 18.04 18.29 85,252 +0.19(+1.06%)
Aug 29, 2006 17.87 18.12 17.55 18.10 111,730 +0.31(+1.73%)
Aug 28, 2006 17.47 17.85 17.41 17.79 62,346 +0.09(+0.52%)
Aug 25, 2006 17.69 17.85 17.58 17.70 77,074 -0.01(-0.03%)
Aug 24, 2006 17.78 17.91 17.58 17.71 93,161 +0.05(+0.30%)
Aug 23, 2006 17.99 17.99 17.60 17.65 101,724 -0.24(-1.33%)
Aug 22, 2006 17.91 18.12 17.70 17.89 77,155 +0.02(+0.13%)
Aug 21, 2006 18.02 18.25 17.83 17.87 111,568 -0.38(-2.10%)
Aug 18, 2006 18.40 18.40 18.09 18.25 150,794 -0.03(-0.16%)
Aug 17, 2006 18.15 18.43 18.15 18.28 107,987 +0.01(+0.06%)
Aug 16, 2006 18.16 18.32 18.04 18.27 95,722 +0.18(+0.99%)
Aug 15, 2006 17.90 18.09 17.72 18.09 82,256 +0.47(+2.67%)
Aug 14, 2006 17.71 17.89 17.56 17.62 138,839 +0.16(+0.90%)
Aug 11, 2006 17.62 17.71 17.36 17.46 108,149 -0.13(-0.76%)
Aug 10, 2006 17.41 17.77 17.41 17.60 192,578 -0.02(-0.10%)
Aug 09, 2006 18.01 18.01 17.54 17.61 257,865 -0.13(-0.75%)
Aug 08, 2006 17.97 18.27 17.67 17.75 75,659 -0.13(-0.75%)
Aug 07, 2006 18.07 18.11 17.72 17.88 118,748 -0.49(-2.65%)
Aug 04, 2006 18.59 18.69 18.04 18.37 304,354 -0.03(-0.19%)
Aug 03, 2006 17.80 18.51 17.73 18.40 116,934 +0.39(+2.19%)
Aug 02, 2006 17.91 18.12 17.79 18.01 105,930 +0.28(+1.57%)
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.