$25.43 -0.26 (%) Columbia Banking System Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLB historical data

Date Open High Low Close Volume
1/30/201525.1625.8425.0125.43447,242
1/29/201524.9225.7424.7625.69287,885
1/28/201526.3126.5525.2625.30193,077
1/27/201526.2426.4926.0126.18162,254
1/26/201526.1826.6525.8026.54167,542
1/23/201526.6526.6526.0026.28196,057
1/22/201525.5526.9325.4426.69349,075
1/21/201525.5025.8625.2525.41369,155
1/20/201525.6625.6625.1525.46211,578
1/16/201524.8925.6224.7225.61308,615
1/15/201525.0625.2024.6024.97384,544
1/14/201525.0725.4524.7125.07212,341
1/13/201525.8826.3025.0725.45304,128
1/12/201525.9826.1925.4225.64213,913
1/9/201526.8126.8225.9225.95251,940
1/8/201526.4426.8725.9226.87293,163
1/7/201526.3426.3425.8026.10370,907
1/6/201527.0027.0025.9326.05335,476
1/5/201527.2327.4726.9226.96414,700
1/2/201527.7327.8326.8127.40331,115
12/31/201428.0228.0527.5827.61172,560
12/30/201427.7528.1027.6527.93355,146
12/29/201427.7527.7827.7127.75483,813
12/26/201427.7527.9227.6927.75287,895
12/24/201427.7527.7727.5127.66145,859
12/23/201427.7528.0127.6427.75479,693
12/22/201427.4427.8427.3427.75245,945
12/19/201427.7527.7527.4327.451,277,421
12/18/201427.8727.9527.6827.80512,262
12/17/201426.9427.7926.6927.77502,147
12/16/201426.8327.4526.5126.89236,219
12/15/201427.2527.3526.7026.90224,986
12/12/201427.1027.3326.9227.17240,500
12/11/201427.1727.5627.1727.31140,301
12/10/201427.9728.1427.0627.10225,541
12/9/201427.4528.0827.3828.00376,423
12/8/201427.5628.0027.3527.81295,981
12/5/201427.4127.7227.2927.65595,072
12/4/201427.4527.6127.2327.40189,839
12/3/201427.1427.6227.0427.44396,960
12/2/201426.8027.3926.6627.21182,740
12/1/201427.4627.4726.6626.69169,752
11/28/201428.0028.3727.3827.4795,261
11/26/201427.9928.1427.8728.00196,230
11/25/201428.0028.0027.7827.97178,474
11/24/201427.8128.0827.6927.97208,917
11/21/201428.1528.1527.7027.77365,145
11/20/201427.8127.8927.4427.83253,772
11/19/201427.9127.9127.1727.45140,749
11/18/201427.9728.1327.5927.86157,398
11/17/201428.2428.2627.9127.91135,599
11/14/201428.4328.4628.0928.37172,940
11/13/201428.5928.6128.1928.35151,850
11/12/201428.2828.6728.2328.65212,469
11/11/201428.4428.4428.2528.39115,561
11/10/201428.2728.4928.1528.40129,512
11/7/201428.3128.3628.0128.22165,203
11/6/201428.7128.7128.0228.35210,895
11/5/201428.2928.4827.8628.15200,577
11/4/201427.6228.1027.4128.06361,661
11/3/201427.8328.1927.5727.68238,949
10/31/201427.7328.0027.4427.78289,404
10/30/201426.9027.4626.5127.28232,353
10/29/201426.5027.1226.2327.06191,598
10/28/201425.6926.7325.6726.69196,473
10/27/201425.7125.7125.4225.60125,836
10/24/201425.6725.7525.5025.7290,842
10/23/201425.6425.7425.1325.62214,995
10/22/201425.6325.7324.9224.99150,696
10/21/201425.0225.6524.9325.58192,469
10/20/201424.7825.2324.6524.91174,347
10/17/201425.2825.2824.7124.86227,775
10/16/201424.0624.9424.0024.90322,315
10/15/201424.7824.8023.9024.44433,488
10/14/201424.8525.4124.8225.14249,859
10/13/201424.4824.9624.4624.73177,373
10/10/201424.5525.0624.5024.53164,043
10/9/201425.2725.4224.7224.72232,684
10/8/201424.6325.3824.6325.34195,221
10/7/201424.9925.0724.5924.61146,191
10/6/201425.4825.4825.0525.08134,745
10/3/201425.1425.4525.1425.36158,810
10/2/201424.7125.0424.7124.86181,858
10/1/201424.8725.1124.5224.76215,188
9/30/201425.1225.3024.7424.81261,089
9/29/201425.1325.4625.0425.17268,623
9/26/201425.1725.3724.9425.34117,068
9/25/201425.5525.5525.0325.17151,374
9/24/201425.6525.8625.3625.61136,566
9/23/201426.0926.1525.5025.62212,877
9/22/201426.4926.5326.1526.15177,499
9/19/201426.4926.9026.3326.57857,705
9/18/201425.8526.6725.8526.36161,056
9/17/201425.8426.1925.6025.88215,491
9/16/201426.2726.3425.8225.86177,716
9/15/201426.7026.8026.2726.29190,158
9/12/201426.5326.8626.3026.64227,767
9/11/201426.3226.6526.3226.48203,004
9/10/201426.1326.5326.1326.46116,590
9/9/201426.2326.4525.8126.10160,118
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center