$29.83 -0.01 (%) Columbia Banking System Inc - NASDAQ

Apr. 27, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLB historical data

Date Open High Low Close Volume
4/24/201530.0930.2129.6729.84167,874
4/23/201529.3830.5429.2630.15324,488
4/22/201529.1229.3928.7629.38255,792
4/21/201529.1629.3529.0229.18138,715
4/20/201528.7829.2628.6529.10157,094
4/17/201529.1129.1128.5528.67173,176
4/16/201529.2429.3728.8829.34128,047
4/15/201529.1929.4528.9829.26158,312
4/14/201529.2029.2028.7329.10113,201
4/13/201528.9429.3328.9429.28121,657
4/10/201528.8029.0428.5729.01219,235
4/9/201528.8028.8928.3828.71101,101
4/8/201528.7529.0028.6728.79155,648
4/7/201528.6828.9928.5528.77109,305
4/6/201528.8029.0228.2828.7696,618
4/2/201528.8429.1028.7529.08159,847
4/1/201528.7728.9428.3928.85161,633
3/31/201528.8429.0228.6728.97176,843
3/30/201528.6729.1328.6729.01145,616
3/27/201528.4928.5328.1828.49221,103
3/26/201528.3028.5728.0028.56178,123
3/25/201528.9729.0528.3128.35193,614
3/24/201529.0029.2028.8329.01293,494
3/23/201529.2529.4828.9829.05277,710
3/20/201529.0029.4828.6329.22573,515
3/19/201528.9729.1128.6228.89400,340
3/18/201529.0329.3628.8029.01466,429
3/17/201528.7729.0728.5729.03305,922
3/16/201529.0429.1428.7828.94285,787
3/13/201529.0529.0528.3728.85289,964
3/12/201528.4629.0728.2529.02339,233
3/11/201527.8928.3227.7128.25433,717
3/10/201528.0128.4427.8827.93216,032
3/9/201528.3328.6128.2828.44170,844
3/6/201527.8728.5027.8428.24206,714
3/5/201527.7927.9727.4027.96172,503
3/4/201527.8927.9427.6627.80184,991
3/3/201528.1528.2627.9028.06179,723
3/2/201528.1228.4428.0328.33194,009
2/27/201528.1728.4128.1128.18214,457
2/26/201527.9928.3327.8228.32175,699
2/25/201528.0828.2127.9128.06169,701
2/24/201528.0828.3827.9528.13252,251
2/23/201528.0328.1127.7028.10198,582
2/20/201528.0328.2627.7328.18455,137
2/19/201527.8328.0727.5228.02316,177
2/18/201528.0828.2427.7127.83402,567
2/17/201527.9228.2127.6728.21238,029
2/13/201527.6127.9627.5127.85342,622
2/12/201527.3627.6427.2527.63203,583
2/11/201527.2927.5127.0427.17156,823
2/10/201527.5827.8727.0527.44166,850
2/9/201527.4927.7527.1627.31540,528
2/6/201527.4628.1027.3127.91441,929
2/5/201527.0327.4226.8627.39349,533
2/4/201526.4827.0626.4826.85589,002
2/3/201526.1626.8225.8126.70356,885
2/2/201525.5526.0925.4126.05340,942
1/30/201525.1625.8425.0125.43447,242
1/29/201524.9225.7424.7625.69287,885
1/28/201526.3126.5525.2625.30193,077
1/27/201526.2426.4926.0126.18162,254
1/26/201526.1826.6525.8026.54167,542
1/23/201526.6526.6526.0026.28196,057
1/22/201525.5526.9325.4426.69349,075
1/21/201525.5025.8625.2525.41369,155
1/20/201525.6625.6625.1525.46211,578
1/16/201524.8925.6224.7225.61308,615
1/15/201525.0625.2024.6024.97384,544
1/14/201525.0725.4524.7125.07212,341
1/13/201525.8826.3025.0725.45304,128
1/12/201525.9826.1925.4225.64213,913
1/9/201526.8126.8225.9225.95251,940
1/8/201526.4426.8725.9226.87293,163
1/7/201526.3426.3425.8026.10370,907
1/6/201527.0027.0025.9326.05335,476
1/5/201527.2327.4726.9226.96414,700
1/2/201527.7327.8326.8127.40331,115
12/31/201428.0228.0527.5827.61172,560
12/30/201427.7528.1027.6527.93355,146
12/29/201427.7527.7827.7127.75483,813
12/26/201427.7527.9227.6927.75287,895
12/24/201427.7527.7727.5127.66145,859
12/23/201427.7528.0127.6427.75479,693
12/22/201427.4427.8427.3427.75245,945
12/19/201427.7527.7527.4327.451,277,421
12/18/201427.8727.9527.6827.80512,262
12/17/201426.9427.7926.6927.77502,147
12/16/201426.8327.4526.5126.89236,219
12/15/201427.2527.3526.7026.90224,986
12/12/201427.1027.3326.9227.17240,500
12/11/201427.1727.5627.1727.31140,301
12/10/201427.9728.1427.0627.10225,541
12/9/201427.4528.0827.3828.00376,423
12/8/201427.5628.0027.3527.81295,981
12/5/201427.4127.7227.2927.65595,072
12/4/201427.4527.6127.2327.40189,839
12/3/201427.1427.6227.0427.44396,960
12/2/201426.8027.3926.6627.21182,740
12/1/201427.4627.4726.6626.69169,752
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center