Columbia Banking System Inc $26.83

up +0.13


16/4/2014 08:10 PM  |  NASDAQ : COLB  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLB historical data

Date Open High Low Close Volume
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
3/5/201427.2927.5027.0727.16321,135
3/4/201426.5527.5826.0027.37351,354
3/3/201426.0826.2525.6326.19311,334
2/28/201426.0926.7425.7526.22257,688
2/27/201425.8226.0425.6226.01112,749
2/26/201425.5925.9325.5025.85108,691
2/25/201425.7126.0925.3225.49152,464
2/24/201425.1525.8825.1525.70171,322
2/21/201425.1825.3324.9925.18286,798
2/20/201425.0225.2124.7525.05254,837
2/19/201425.9126.0024.8724.94292,068
2/18/201425.7226.1325.5925.96173,645
2/14/201425.7125.9525.5025.67146,737
2/13/201425.4025.7225.1225.71245,139
2/12/201425.7526.0925.4225.54153,469
2/11/201425.3825.9425.3825.77110,285
2/10/201425.5025.6625.1025.34154,884
2/7/201425.5225.6425.1725.52198,206
2/6/201425.0625.4324.9625.43150,005
2/5/201425.2025.3724.9625.03191,579
2/4/201425.3625.7825.0025.27189,313
2/3/201426.9727.3725.2025.22327,455
1/31/201426.1326.8026.0426.11229,449
1/30/201426.4026.7426.0626.51183,325
1/29/201426.6526.8926.1626.20231,165
1/28/201427.1027.1926.6926.85247,812
1/27/201428.1828.3126.9726.99259,143
1/24/201428.1228.2327.6228.01471,981
1/23/201428.5428.5627.1228.16292,921
1/22/201428.1728.4527.7728.34233,462
1/21/201427.5528.2027.3828.08297,157
1/17/201427.0527.4826.9827.39228,643
1/16/201427.1027.2326.9027.00250,564
1/15/201427.1227.3627.0727.23249,301
1/14/201426.9527.0626.6127.06265,455
1/13/201426.7626.9626.6126.93290,285
1/10/201426.6726.9226.2126.89258,603
1/9/201426.7326.9026.4526.64327,251
1/8/201426.9126.9726.5226.70375,581
1/7/201427.1627.4326.7826.97309,240
1/6/201427.1527.3126.8526.98226,659
1/3/201427.2427.4026.9227.00132,028
1/2/201427.4927.4927.1227.20405,075
12/31/201327.5527.8627.4227.49171,843
12/30/201327.8727.8827.5527.58127,048
12/27/201328.2228.2227.7527.91166,380
12/26/201328.2028.2927.3628.19203,831
12/24/201328.2228.3727.9128.0251,629
12/23/201327.6528.2627.5828.26239,892
12/20/201326.9427.6026.9427.41719,952
12/19/201326.9627.0226.6526.81221,446
12/18/201326.5227.1026.0627.08371,497
12/17/201326.6326.7426.1526.51209,662
12/16/201326.1226.7726.1026.71146,791
12/13/201326.2426.3625.9026.09132,566
12/12/201326.0226.5126.0226.26108,357
12/11/201326.4026.5526.0026.08123,893
12/10/201326.7926.9526.3926.41127,404
12/9/201326.9426.9626.6426.91206,748
12/6/201326.7427.4226.7426.94163,305
12/5/201326.6526.8226.5626.65127,451
12/4/201326.6627.1326.5026.72131,802
12/3/201326.9427.2226.2626.69252,950
12/2/201327.7327.8227.0027.05237,148
11/29/201327.9427.9527.5927.7270,878
11/27/201327.5627.8927.4227.77104,134
11/26/201327.4527.5727.0927.49143,701
11/25/201327.3127.5127.0927.40103,241
11/22/201327.0827.2726.9327.17155,796
11/21/201326.4727.0226.3126.99167,653
Trading Center