$32.66 +0.30 (%) Columbia Banking System Inc - NASDAQ

Sep. 27, 2016 | 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
9/26/201632.7732.7732.1832.36232,558
9/23/201633.0433.2532.8633.04233,551
9/22/201633.2033.2032.9133.16382,458
9/21/201632.8133.1132.7733.11355,363
9/20/201632.8033.0232.6832.69151,447
9/19/201632.6332.9832.4432.63177,448
9/16/201632.5532.6232.0632.47411,332
9/15/201631.8432.5631.8432.53218,275
9/14/201631.9532.2431.7331.81195,175
9/13/201632.2132.2731.6031.98135,473
9/12/201632.3332.5732.0432.56307,166
9/9/201632.8232.9532.4932.50345,893
9/8/201633.0033.0832.7832.91167,300
9/7/201632.5432.9432.2632.92193,322
9/6/201632.9532.9532.3332.66232,361
9/2/201632.5132.9032.3332.88317,187
9/1/201633.0433.1832.4832.54368,514
8/31/201633.2533.2832.7833.04392,912
8/30/201633.0233.2832.9633.27210,851
8/29/201632.6733.0632.6733.04272,745
8/26/201632.5732.8232.4332.69161,281
8/25/201632.3832.6432.3332.58200,076
8/24/201632.4232.5032.2632.4498,057
8/23/201632.3132.5032.2132.34106,397
8/22/201632.0132.3531.9532.26109,516
8/19/201632.0032.3231.9532.15326,050
8/18/201631.9832.1531.7732.01303,644
8/17/201631.6232.1131.6032.09195,677
8/16/201631.7631.8731.1431.65253,073
8/15/201631.5731.9631.4831.96192,838
8/12/201631.1631.4530.9031.45110,448
8/11/201631.2731.5831.1731.36153,991
8/10/201631.6131.6831.0831.22123,692
8/9/201631.6031.8431.4131.65158,695
8/8/201631.5331.6531.2331.65212,886
8/5/201630.9031.8530.7431.85246,157
8/4/201630.4730.7130.3430.59161,155
8/3/201630.0030.7130.0030.54191,156
8/2/201630.1730.2929.9530.09185,970
8/1/201630.3230.7130.0930.19203,376
7/29/201629.5630.7528.5130.32320,950
7/28/201630.5030.8329.9930.31363,883
7/27/201629.7230.1429.6529.77230,863
7/26/201629.5429.8029.5429.77125,396
7/25/201629.8129.9129.4929.5989,749
7/22/201629.5329.9029.3029.82108,507
7/21/201629.9629.9629.3629.44190,294
7/20/201630.1830.1829.7330.05184,364
7/19/201630.0030.1929.9529.98255,288
7/18/201629.9630.1329.8630.01194,302
7/15/201630.0230.2429.6330.04184,873
7/14/201629.8629.9929.6629.80384,475
7/13/201629.2429.4529.0629.39309,548
7/12/201628.7729.2728.7529.24272,640
7/11/201628.0828.5528.0128.45143,009
7/8/201627.6528.0827.6127.88176,977
7/7/201626.8527.2626.8527.19234,870
7/6/201626.5026.8826.2126.78252,957
7/5/201627.1527.1526.5526.76144,438
7/1/201627.9528.0727.2627.42298,159
6/30/201627.5628.0627.1228.06372,298
6/29/201627.3227.5627.0727.45148,408
6/28/201626.5227.1126.5226.95217,099
6/27/201627.3027.3126.1726.28289,878
6/24/201628.2228.5527.6027.62487,581
6/23/201628.9729.7128.9729.71198,969
6/22/201628.4628.9128.4028.49189,118
6/21/201628.2628.5428.0028.46156,971
6/20/201628.2028.6828.1528.24136,584
6/17/201627.9128.2127.5527.72329,757
6/16/201627.7627.9427.4727.86180,084
6/15/201628.3228.5928.0628.06183,398
6/14/201628.6328.8728.0428.19130,353
6/13/201628.9929.2728.6328.70273,285
6/10/201629.3529.4629.1029.14293,580
6/9/201629.9729.9729.3529.66131,859
6/8/201630.0030.3229.9230.17136,913
6/7/201629.9530.2329.8130.03154,629
6/6/201629.6330.2629.6329.99201,224
6/3/201629.9229.9229.0329.57267,024
6/2/201630.2130.2830.0030.25245,818
6/1/201630.3230.3930.0830.34430,280
5/31/201630.4930.8030.1430.47542,311
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center