$29.56 +0.20 (%) Columbia Banking System Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLB historical data

Date Open High Low Close Volume
9/2/201529.3529.7128.8929.36267,110
9/1/201529.6730.1928.8029.03357,955
8/31/201529.8830.4229.7730.31237,468
8/28/201529.8130.2829.8130.05201,830
8/27/201529.9530.3929.7330.05318,257
8/26/201529.4029.7028.7829.68190,736
8/25/201530.2930.2928.6928.74273,153
8/24/201529.7530.5728.6329.26461,098
8/21/201531.0831.6230.8131.17290,625
8/20/201532.6333.0831.5331.56378,137
8/19/201533.1433.4732.8633.01225,721
8/18/201533.4433.6533.0833.39220,256
8/17/201532.8533.7032.6733.46318,135
8/14/201532.1733.0732.1633.06341,795
8/13/201531.8632.2231.5732.08122,074
8/12/201532.6232.6231.5831.83212,045
8/11/201533.1133.3732.5632.79140,668
8/10/201532.9633.4132.9633.40289,218
8/7/201532.4732.7932.3932.71198,878
8/6/201533.1033.2832.5232.67116,918
8/5/201532.9933.3032.7433.05328,580
8/4/201532.5432.9332.5232.71259,644
8/3/201532.4732.6432.1732.50211,816
7/31/201532.6932.9532.2032.79265,210
7/30/201532.1432.6632.1432.66157,286
7/29/201532.0932.4532.0932.33208,347
7/28/201532.3132.3931.9332.27260,119
7/27/201532.4232.4232.0032.13252,252
7/24/201532.7932.9732.3832.70348,045
7/23/201533.4433.4432.3932.74255,598
7/22/201532.7633.3332.7533.02248,755
7/21/201532.9233.4832.6432.73114,359
7/20/201532.7233.0332.5332.93151,727
7/17/201533.0433.0432.4732.69118,122
7/16/201533.3233.5032.9332.96243,490
7/15/201532.9433.3332.7733.14151,666
7/14/201532.5032.8432.2332.80231,089
7/13/201532.5632.7132.4232.60180,797
7/10/201532.2032.4732.0932.26222,323
7/9/201531.8532.2431.7331.88326,440
7/8/201531.6431.7931.3831.51367,365
7/7/201532.2332.2631.4431.83269,510
7/6/201531.8733.4431.6032.35294,313
7/2/201532.4832.7031.6932.23261,245
7/1/201532.8033.1032.6732.86234,566
6/30/201532.9033.2032.3832.54245,500
6/29/201533.1333.3132.4032.49227,140
6/26/201533.3933.3933.0033.29712,296
6/25/201533.2933.2932.8733.24237,608
6/24/201533.1533.1632.7933.02245,744
6/23/201533.0733.3232.9433.09571,485
6/22/201532.6732.9932.5032.98215,898
6/19/201532.1732.6332.1732.35581,616
6/18/201532.4832.7932.0232.45305,758
6/17/201533.0433.0432.1032.23158,086
6/16/201532.4232.8332.1632.83214,581
6/15/201532.2932.6632.0032.42259,451
6/12/201532.5732.6232.0832.57414,591
6/11/201532.3732.4631.9532.34142,128
6/10/201532.0032.5431.9132.35278,437
6/9/201531.4531.9331.2731.81196,594
6/8/201531.2831.5031.2231.37124,683
6/5/201530.8031.2930.6131.27182,786
6/4/201530.6930.8330.3230.56145,478
6/3/201530.5630.9730.5430.86185,449
6/1/201530.4330.4329.7730.0783,828
5/29/201530.4030.4229.8430.21143,964
5/28/201530.5030.5030.1630.46126,902
5/27/201530.2630.4829.9530.48138,080
5/26/201530.1430.2029.8130.15175,993
5/22/201530.4030.6730.1730.19102,844
5/21/201530.6430.7230.2230.50166,962
5/20/201530.6230.6630.2430.64236,205
5/19/201530.4830.6930.3430.50301,422
5/18/201529.9630.6229.8230.41194,071
5/15/201530.5530.7029.7229.91213,458
5/14/201530.2730.6130.1130.51219,917
5/13/201530.0930.2929.7930.20182,421
5/12/201529.7630.0029.4329.94139,156
5/11/201529.5129.9529.2729.85185,112
5/8/201529.4629.5328.9129.45111,694
5/7/201529.3129.5028.9329.22129,445
5/6/201529.0729.3728.8429.28158,298
5/5/201529.1529.4328.8929.04170,668
5/4/201529.1229.3929.0529.29128,593
5/1/201529.7529.8029.2029.40221,222
4/30/201530.0230.2029.5129.70254,610
4/29/201530.0830.5329.9830.15161,995
4/28/201529.5830.1929.4930.18165,190
4/27/201529.9430.2229.2129.60174,009
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!