$41.31 +0.25 (%) Columbia Banking System Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLB historical data

Date Open High Low Close Volume
12/2/201640.8841.3540.5141.31400,239
12/1/201640.1941.2639.7141.06452,151
11/30/201639.9040.0739.6739.82318,771
11/29/201639.3639.9239.1839.48174,605
11/28/201639.7539.7538.0139.34226,087
11/25/201640.0140.3039.6739.9766,042
11/23/201639.8540.1739.5839.99262,169
11/22/201639.0039.6938.9539.64224,752
11/21/201639.2639.2638.5738.88193,082
11/18/201638.8039.2338.5739.14423,849
11/17/201638.3038.8138.1238.67288,833
11/16/201638.5438.5937.9638.23355,573
11/15/201637.9338.9937.6838.80338,044
11/14/201638.3139.3237.8238.29433,275
11/11/201636.7737.8836.5537.86502,363
11/10/201635.8737.0335.5936.84352,443
11/9/201633.5235.4732.7335.29399,866
11/8/201633.0333.3032.9233.19308,479
11/7/201632.6933.3232.6933.19307,472
11/4/201632.1432.7731.9032.35302,486
11/3/201632.1032.4131.9832.09149,505
11/2/201632.4832.6331.9431.95180,101
11/1/201633.1933.1932.2732.62170,048
10/31/201632.9633.0732.6833.02332,276
10/28/201632.8733.1032.5532.79213,967
10/27/201632.4933.0032.1232.72442,447
10/26/201631.8232.1031.7531.98239,219
10/25/201632.0832.2831.9332.0796,321
10/24/201632.2432.5232.0532.17195,840
10/21/201631.9732.2331.9031.97140,443
10/20/201632.2332.6432.1632.25184,610
10/19/201632.2432.4832.0932.38166,997
10/18/201632.2432.4531.8232.04207,777
10/17/201632.1032.3431.8331.85177,138
10/14/201632.2533.0731.9832.12121,921
10/13/201632.5232.6331.8131.90252,320
10/12/201632.8233.0632.7932.85183,012
10/11/201632.9533.0732.6732.90216,146
10/10/201633.1333.4132.9533.01313,284
10/7/201632.9533.0032.5732.93172,149
10/6/201633.1433.2432.9633.00202,276
10/5/201632.6933.2332.6833.11368,557
10/4/201632.3732.8332.3132.57148,269
10/3/201632.4732.6032.2132.31134,454
9/30/201632.4132.8632.2532.72306,121
9/29/201632.9533.0232.2732.30193,853
9/28/201632.7032.9132.6132.89237,452
9/27/201632.2232.6632.1732.66337,964
9/26/201632.7732.7732.1832.36232,558
9/23/201633.0433.2532.8633.04233,551
9/22/201633.2033.2032.9133.16382,458
9/21/201632.8133.1132.7733.11355,363
9/20/201632.8033.0232.6832.69151,447
9/19/201632.6332.9832.4432.63177,448
9/16/201632.5532.6232.0632.47411,332
9/15/201631.8432.5631.8432.53218,275
9/14/201631.9532.2431.7331.81195,175
9/13/201632.2132.2731.6031.98135,473
9/12/201632.3332.5732.0432.56307,166
9/9/201632.8232.9532.4932.50345,893
9/8/201633.0033.0832.7832.91167,300
9/7/201632.5432.9432.2632.92193,322
9/6/201632.9532.9532.3332.66232,361
9/2/201632.5132.9032.3332.88317,187
9/1/201633.0433.1832.4832.54368,514
8/31/201633.2533.2832.7833.04392,912
8/30/201633.0233.2832.9633.27210,851
8/29/201632.6733.0632.6733.04272,745
8/26/201632.5732.8232.4332.69161,281
8/25/201632.3832.6432.3332.58200,076
8/24/201632.4232.5032.2632.4498,057
8/23/201632.3132.5032.2132.34106,397
8/22/201632.0132.3531.9532.26109,516
8/19/201632.0032.3231.9532.15326,050
8/18/201631.9832.1531.7732.01303,644
8/17/201631.6232.1131.6032.09195,677
8/16/201631.7631.8731.1431.65253,073
8/15/201631.5731.9631.4831.96192,838
8/12/201631.1631.4530.9031.45110,448
8/11/201631.2731.5831.1731.36153,991
8/10/201631.6131.6831.0831.22123,692
8/9/201631.6031.8431.4131.65158,695
8/8/201631.5331.6531.2331.65212,886
8/5/201630.9031.8530.7431.85246,157
8/4/201630.4730.7130.3430.59161,155
8/3/201630.0030.7130.0030.54191,156
8/2/201630.1730.2929.9530.09185,970
8/1/201630.3230.7130.0930.19203,376
7/29/201629.5630.7528.5130.32320,950
7/28/201630.5030.8329.9930.31363,883
7/27/201629.7230.1429.6529.77230,863
7/26/201629.5429.8029.5429.77125,396
7/25/201629.8129.9129.4929.5989,749
7/22/201629.5329.9029.3029.82108,507
7/21/201629.9629.9629.3629.44190,294
7/20/201630.1830.1829.7330.05184,364
7/19/201630.0030.1929.9529.98255,288
7/18/201629.9630.1329.8630.01194,302
7/15/201630.0230.2429.6330.04184,873
7/14/201629.8629.9929.6629.80384,475
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center