Columbia Banking System Inc $25.71

up +0.02


29/7/2014 10:36 AM  |  NASDAQ : COLB  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLB historical data

Date Open High Low Close Volume
7/28/201426.0926.2025.5625.69187,496
7/25/201425.7126.1825.7126.15246,551
7/24/201424.9925.9924.8425.98759,066
7/23/201424.7325.1124.5024.79182,114
7/22/201425.0825.2424.6824.79178,360
7/21/201425.0325.1524.7824.98205,728
7/18/201424.8125.3024.8125.17237,694
7/17/201425.3725.4924.7824.89229,370
7/16/201426.1126.1125.5225.56114,030
7/15/201425.9126.1625.6926.00195,100
7/14/201426.1326.3425.8325.85157,245
7/11/201425.8626.0525.6125.88189,119
7/10/201425.9026.3025.6825.97127,904
7/9/201426.4426.7026.3226.40200,524
7/8/201426.5926.7826.1326.38303,123
7/7/201426.8326.9026.4426.59186,440
7/3/201426.5026.9826.5026.9376,158
7/2/201426.4926.8626.3226.37229,332
7/1/201426.3127.1326.1626.65359,009
6/30/201426.1426.4326.0126.31245,689
6/27/201426.0826.5326.0526.28248,259
6/26/201426.5126.6926.1126.31154,319
6/25/201426.3726.5625.9026.47118,800
6/24/201426.3026.6726.1326.44500,536
6/23/201426.5226.5826.1226.27123,369
6/20/201426.3226.5426.1226.45694,527
6/19/201426.5126.7626.0126.22146,355
6/18/201426.4026.5025.9326.48343,913
6/17/201426.0026.5725.9826.41215,600
6/16/201426.2226.4925.9126.08192,040
6/13/201426.6026.6926.0526.20228,639
6/12/201426.5826.8326.3026.49276,884
6/11/201426.5726.8926.4526.65162,718
6/10/201426.9326.9426.6426.77162,018
6/9/201426.4226.9626.4126.96166,560
6/6/201426.3726.4426.1826.40305,671
6/5/201425.4526.2725.3326.19278,787
6/4/201425.1225.4725.0725.42240,397
6/3/201424.7825.2224.7825.17353,866
6/2/201425.4325.4324.8424.97516,687
5/30/201424.8325.1324.6224.77150,242
5/29/201424.9325.0124.6624.75123,055
5/28/201425.0025.0824.6524.87177,540
5/27/201424.8925.3424.8625.13135,761
5/23/201424.6024.7924.4624.70160,526
5/22/201424.4024.6224.3624.51131,051
5/21/201424.3424.5724.1524.40211,376
5/20/201424.2524.3723.8624.14290,303
5/19/201423.8224.5023.6324.43181,298
5/16/201424.1724.1723.6223.94178,625
5/15/201424.2524.3523.5924.06261,407
5/14/201425.1125.1124.3224.42242,727
5/13/201425.4125.8025.1125.12299,962
5/12/201425.1125.7225.1125.50230,003
5/9/201424.5325.0624.3725.05246,479
5/8/201424.8424.9524.6424.69288,918
5/7/201424.5124.8324.1524.77239,550
5/6/201424.6524.7624.3624.46393,746
5/5/201425.7025.7024.2924.73270,198
5/2/201424.9325.5024.8825.00215,456
5/1/201424.7925.2124.2424.91403,780
4/30/201424.9825.2524.5524.82253,001
4/29/201425.3325.4324.8125.01298,994
4/28/201425.5325.8025.0025.24228,707
4/25/201425.8926.0925.4825.52344,669
4/24/201426.9527.1525.8925.96348,005
4/23/201427.2427.4925.8527.01310,707
4/22/201427.0727.4226.7627.30196,162
4/21/201427.2627.4426.8627.04124,852
4/17/201426.8327.3826.7127.36180,796
4/16/201426.8826.9226.6026.83113,051
4/15/201426.8927.3126.2426.70194,795
4/14/201427.0027.1326.4826.82181,379
4/11/201426.7427.3626.5726.83219,068
4/10/201427.9027.9826.8626.98249,928
4/9/201428.0528.1527.7627.97162,692
4/8/201428.2028.5127.9628.01174,364
4/7/201428.2228.5727.8028.18205,559
4/4/201428.9329.0928.0028.22261,781
4/3/201428.9829.2328.6328.83236,468
4/2/201429.3129.3128.7028.92169,597
4/1/201428.6429.3128.1329.25238,600
3/31/201428.1928.7928.1428.52174,675
3/28/201428.0828.5027.8927.99201,866
3/27/201428.2928.4027.8927.99230,360
3/26/201429.0729.0728.2628.29197,072
3/25/201428.9628.9628.5528.84209,166
3/24/201429.8730.0228.6428.94341,362
3/21/201429.9530.3629.5229.73381,684
3/20/201429.0029.8528.9929.79239,540
3/19/201428.9529.4028.6429.01271,770
3/18/201428.6128.8728.3428.86239,944
3/17/201428.5328.9628.4528.53223,795
3/14/201428.2728.6928.1228.38179,835
3/13/201428.3928.5627.9328.25185,412
3/12/201428.1528.5527.7128.36230,187
3/11/201428.2828.3327.9428.23259,217
3/10/201427.7928.3027.7728.20410,340
3/7/201427.7128.0027.5127.77179,724
3/6/201427.2427.6027.0127.51310,081
Trading Center