COLB

Columbia Banking System, Inc. Historical Stock Prices

$25.49
*  
0.36
1.39%
Get COLB Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading COLB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.59  25.80  25.45  25.49 233,263
07/31/2014 25.59 25.8 25.45 25.49 233,834
07/30/2014 25.73 26.16 25.6 25.85 148,471
07/29/2014 25.71 25.93 25.5 25.58 154,474
07/28/2014 26.09 26.2 25.56 25.69 186,549
07/25/2014 25.71 26.18 25.71 26.15 246,551
07/24/2014 24.99 25.99 24.835 25.98 757,766
07/23/2014 24.73 25.11 24.5 24.79 182,114
07/22/2014 25.08 25.24 24.68 24.79 178,060
07/21/2014 25.03 25.15 24.78 24.98 205,728
07/18/2014 24.81 25.3 24.81 25.17 237,694
07/17/2014 25.37 25.49 24.78 24.89 229,370
07/16/2014 26.11 26.11 25.52 25.56 114,030
07/15/2014 25.91 26.16 25.69 26 195,100
07/14/2014 26.13 26.34 25.83 25.85 157,245
07/11/2014 25.86 26.05 25.61 25.88 189,119
07/10/2014 25.9 26.3 25.68 25.968 127,904
07/09/2014 26.44 26.7 26.315 26.4 200,524
07/08/2014 26.59 26.78 26.13 26.38 303,123
07/07/2014 26.83 26.9 26.44 26.59 186,440
07/03/2014 26.5 26.98 26.5 26.93 76,158
07/02/2014 26.49 26.855 26.315 26.37 229,332
07/01/2014 26.31 27.13 26.164 26.65 359,009
06/30/2014 26.14 26.43 26.01 26.31 245,689
06/27/2014 26.08 26.525 26.05 26.28 247,759
06/26/2014 26.51 26.69 26.11 26.31 154,319
06/25/2014 26.37 26.56 25.9 26.47 118,800
06/24/2014 26.3 26.67 26.13 26.44 500,536
06/23/2014 26.52 26.58 26.12 26.27 123,369
06/20/2014 26.32 26.54 26.1201 26.45 694,527
06/19/2014 26.51 26.76 26.01 26.22 146,355
06/18/2014 26.4 26.5 25.93 26.48 343,913
06/17/2014 26 26.57 25.98 26.41 215,600
06/16/2014 26.22 26.49 25.91 26.08 192,040
06/13/2014 26.6 26.69 26.05 26.2 228,639
06/12/2014 26.58 26.83 26.3 26.49 276,884
06/11/2014 26.57 26.8899 26.4501 26.65 162,718
06/10/2014 26.93 26.94 26.64 26.77 162,018
06/09/2014 26.42 26.96 26.41 26.96 166,560
06/06/2014 26.37 26.44 26.18 26.4 305,671
06/05/2014 25.45 26.27 25.33 26.19 278,787
06/04/2014 25.12 25.47 25.07 25.42 240,397
06/03/2014 24.78 25.22 24.78 25.17 353,866
06/02/2014 25.43 25.43 24.84 24.97 516,687
05/30/2014 24.83 25.13 24.62 24.77 150,242
05/29/2014 24.93 25.01 24.66 24.75 123,055
05/28/2014 25 25.08 24.65 24.87 177,540
05/27/2014 24.89 25.34 24.86 25.13 135,761
05/23/2014 24.6 24.79 24.455 24.7 160,526
05/22/2014 24.4 24.62 24.36 24.51 127,526
05/21/2014 24.34 24.57 24.15 24.4 211,376
05/20/2014 24.25 24.365 23.855 24.14 290,303
05/19/2014 23.82 24.5 23.63 24.425 181,298
05/16/2014 24.17 24.17 23.62 23.94 178,625
05/15/2014 24.25 24.35 23.59 24.06 260,341
05/14/2014 25.11 25.11 24.32 24.42 242,727
05/13/2014 25.41 25.795 25.11 25.12 299,452
05/12/2014 25.11 25.72 25.11 25.5 230,003
05/09/2014 24.53 25.06 24.37 25.05 246,479
05/08/2014 24.84 24.95 24.64 24.69 288,918
05/07/2014 24.51 24.83 24.15 24.77 239,550
05/06/2014 24.65 24.76 24.36 24.46 393,265
05/05/2014 25.695 25.695 24.29 24.73 270,198
05/02/2014 24.93 25.5 24.88 25 215,456
05/01/2014 24.79 25.21 24.24 24.91 403,780
04/30/2014 24.98 25.248 24.5501 24.82 252,528
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?