Columbia Banking System Inc $25.62

down -0.53


23/9/2014 04:00 PM  |  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
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
9/8/201426.1626.2526.0126.2198,488
9/5/201426.2026.2426.0026.18157,586
9/4/201426.6426.7526.3026.34114,175
9/3/201426.5026.7326.4326.61259,334
9/2/201426.1826.4926.0826.38121,961
8/29/201425.8426.0525.7526.0181,168
8/28/201426.1426.2025.7725.82123,301
8/27/201426.2826.3726.1526.22111,187
8/26/201426.2826.3826.1026.31250,879
8/25/201426.2526.4626.0226.22160,314
8/22/201425.9326.2925.8626.14224,359
8/21/201425.5126.0925.2126.00204,079
8/20/201425.6025.6325.3125.53179,867
8/19/201425.6625.7325.4625.66115,216
8/18/201425.3925.6725.3225.66129,160
8/15/201425.6325.6324.9325.08248,150
8/14/201425.5125.6625.3425.3797,224
8/13/201425.3725.6425.2725.46121,913
8/12/201425.5625.7425.1725.29114,929
8/11/201425.6425.8425.3925.60141,552
8/8/201425.4425.6525.2725.54170,467
8/7/201425.4125.6525.2025.45189,471
8/6/201425.0025.4324.9825.41165,410
8/5/201424.9525.3124.8325.12120,701
8/4/201425.0025.1424.5025.11250,554
8/1/201425.5325.7424.9125.12185,200
7/31/201425.5925.8025.4525.49233,834
7/30/201425.7326.1625.6025.85148,471
7/29/201425.7125.9325.5025.58154,474
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
Trading Center