$30.55 +0.61 (%) Columbia Banking System Inc - NASDAQ

May. 27, 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
5/27/201629.9930.5829.8730.55381,186
5/26/201630.3830.3829.8829.94154,292
5/25/201630.0930.4929.9630.43253,484
5/24/201629.4130.0029.3229.96181,181
5/23/201629.4229.5129.1129.21201,230
5/20/201629.1529.7429.1529.44217,151
5/19/201629.1729.6828.7228.96159,775
5/18/201628.0929.3428.0929.32154,222
5/17/201628.3628.6827.8928.11242,792
5/16/201627.9528.7327.9528.37248,637
5/13/201628.2228.5627.8928.01264,646
5/12/201628.3628.5228.0228.23260,646
5/11/201628.3328.6328.2028.22121,384
5/10/201628.1628.6428.1628.41151,274
5/9/201628.1228.4927.9328.09204,554
5/6/201628.0828.5227.9928.51274,791
5/5/201628.6428.8128.3228.35229,125
5/4/201628.6928.9828.1828.56273,293
5/3/201629.4429.8328.7928.96303,035
5/2/201629.6730.1429.4529.90496,333
4/29/201629.0129.6429.0029.49628,217
4/28/201631.1031.4129.7229.99479,224
4/27/201631.7431.7931.3131.68322,809
4/26/201631.3531.8131.2631.72194,904
4/25/201631.5331.5331.2231.29223,880
4/22/201631.2831.6831.2331.67239,983
4/21/201631.4231.5431.1731.33299,692
4/20/201631.1831.4830.9531.36174,284
4/19/201630.7531.3130.5631.14194,492
4/18/201630.3430.8930.2630.75144,829
4/15/201630.6130.8630.4830.55107,763
4/14/201630.7531.2730.5430.70198,033
4/13/201629.9330.8629.9330.84290,195
4/12/201629.0729.6529.0129.64116,896
4/11/201628.9429.4428.8829.04125,085
4/8/201628.9629.3128.6728.84120,251
4/7/201629.2329.2328.5128.66153,747
4/6/201629.1429.5328.8829.49131,934
4/5/201629.8029.8029.1929.20137,408
4/4/201630.1530.3129.5030.08212,287
4/1/201629.6830.2029.4130.19155,125
3/31/201629.9430.1229.6429.92135,795
3/30/201629.9630.3629.7930.08123,856
3/29/201629.3429.8928.9629.88215,634
3/28/201629.5029.8229.2729.40184,239
3/24/201629.5829.5829.2029.48316,616
3/23/201630.1530.3429.7229.74221,145
3/22/201630.3030.4429.5330.29260,747
3/21/201630.6230.7030.1630.46163,882
3/18/201630.3430.7230.2930.60446,963
3/17/201629.7030.3128.9630.14261,996
3/16/201629.7130.2129.4029.68223,057
3/15/201630.1030.2829.8329.86200,863
3/14/201630.1730.5130.0030.35284,331
3/11/201629.8030.3429.3430.22192,044
3/10/201629.4329.7029.0629.58280,672
3/9/201629.6129.7829.1129.27267,515
3/8/201629.7529.9429.3529.38217,754
3/7/201629.4530.0729.3930.01253,614
3/4/201629.8429.8429.4429.65361,719
3/3/201629.5529.8729.3329.70364,034
3/2/201629.4829.9029.1729.50342,755
3/1/201628.9029.6228.9029.58494,965
2/29/201629.6129.6928.7928.83256,437
2/26/201629.0829.7929.0529.68183,781
2/25/201628.4729.0928.4128.83233,784
2/24/201627.9628.4627.5628.45193,417
2/23/201628.5328.8228.0928.32240,698
2/22/201628.5228.7528.2828.64185,710
2/19/201628.0028.5428.0028.29246,069
2/18/201628.6228.6227.7928.09273,897
2/17/201629.2529.2628.4928.58191,893
2/16/201628.7729.3628.2029.01198,979
2/12/201627.7428.4627.5528.30197,480
2/11/201627.0327.3626.5627.18317,871
2/10/201628.0728.6527.6527.65212,368
2/9/201627.2428.1527.2427.85227,167
2/8/201627.6227.8126.7827.70287,129
2/5/201628.7228.8528.1428.15298,490
2/4/201628.9229.2928.3428.66494,957
2/3/201629.3029.7728.2628.99378,294
2/2/201629.2629.6528.7429.05240,173
2/1/201629.1630.0028.8129.80426,268
1/29/201629.2429.6528.5129.63741,861
1/28/201628.6130.0028.6129.58285,471
1/27/201628.9229.4928.6428.85329,068
1/26/201628.2729.1128.2229.08178,980
1/25/201628.8928.9928.0328.11300,274
1/22/201629.0029.1028.6029.01275,895
1/21/201629.1129.5028.5528.57304,200
1/20/201628.8729.4628.3529.12349,661
1/19/201629.6729.7229.0329.39291,007
1/15/201628.7729.6628.5129.34358,060
1/14/201629.2529.8128.8229.68298,567
1/13/201630.0830.0828.6628.94251,420
1/12/201630.1230.1229.3629.90198,036
1/11/201629.9030.2329.5729.83352,044
1/8/201630.7030.8929.6629.69410,458
1/7/201630.9531.3230.5030.57258,418
1/6/201631.1031.8430.8531.60147,649
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center