COLB

Columbia Banking System, Inc. Historical Stock Prices

$24.67
*  
0.14
0.56%
Get COLB Alerts
*Delayed - data as of Oct. 1, 2014 15:47 ET  -  Find a broker to begin trading COLB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COLB After Hours
 
 
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-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:47  24.87  25.11  24.52  24.67 132,752
09/30/2014 25.12 25.3 24.74 24.81 261,089
09/29/2014 25.13 25.46 25.04 25.17 268,623
09/26/2014 25.17 25.37 24.94 25.34 117,068
09/25/2014 25.55 25.55 25.03 25.17 151,374
09/24/2014 25.65 25.862 25.36 25.61 136,566
09/23/2014 26.09 26.15 25.5 25.62 212,877
09/22/2014 26.49 26.53 26.15 26.15 177,499
09/19/2014 26.49 26.9 26.33 26.57 857,705
09/18/2014 25.85 26.67 25.85 26.36 161,056
09/17/2014 25.84 26.19 25.595 25.88 215,491
09/16/2014 26.27 26.34 25.82 25.86 177,716
09/15/2014 26.7 26.8 26.27 26.29 190,158
09/12/2014 26.53 26.86 26.3 26.64 227,767
09/11/2014 26.32 26.65 26.32 26.48 203,004
09/10/2014 26.13 26.53 26.13 26.46 116,590
09/09/2014 26.23 26.45 25.81 26.1 160,118
09/08/2014 26.16 26.25 26.01 26.21 98,488
09/05/2014 26.2 26.24 26 26.18 157,586
09/04/2014 26.64 26.75 26.3 26.34 114,175
09/03/2014 26.5 26.73 26.43 26.61 259,334
09/02/2014 26.18 26.49 26.08 26.38 121,961
08/29/2014 25.84 26.05 25.746 26.01 81,168
08/28/2014 26.14 26.198 25.77 25.82 123,301
08/27/2014 26.28 26.37 26.15 26.22 111,187
08/26/2014 26.28 26.38 26.1 26.31 250,879
08/25/2014 26.25 26.46 26.0149 26.22 160,314
08/22/2014 25.93 26.29 25.86 26.14 224,359
08/21/2014 25.51 26.09 25.21 26 204,079
08/20/2014 25.6 25.63 25.31 25.53 179,867
08/19/2014 25.66 25.73 25.46 25.66 115,216
08/18/2014 25.39 25.67 25.32 25.66 129,160
08/15/2014 25.63 25.63 24.93 25.08 248,150
08/14/2014 25.51 25.66 25.34 25.37 97,224
08/13/2014 25.37 25.64 25.27 25.46 121,913
08/12/2014 25.56 25.74 25.17 25.29 114,929
08/11/2014 25.64 25.84 25.39 25.6 141,552
08/08/2014 25.44 25.65 25.27 25.54 170,467
08/07/2014 25.41 25.65 25.2 25.45 189,471
08/06/2014 25 25.43 24.98 25.41 165,410
08/05/2014 24.95 25.31 24.83 25.12 120,701
08/04/2014 25 25.14 24.5 25.11 250,554
08/01/2014 25.53 25.742 24.91 25.12 183,274
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
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?