COLB

Columbia Banking System, Inc. Historical Stock Prices

$32.49
*  
0.80
2.4%
Get COLB Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading COLB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COLB Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.13  33.31  32.40  32.49 227,140
06/29/2015 33.13 33.31 32.4 32.49 226,449
06/26/2015 33.39 33.39 33 33.29 712,296
06/25/2015 33.29 33.29 32.87 33.24 237,608
06/24/2015 33.15 33.16 32.79 33.02 245,744
06/23/2015 33.07 33.32 32.94 33.09 571,485
06/22/2015 32.67 32.99 32.5 32.98 215,898
06/19/2015 32.17 32.63 32.17 32.35 581,616
06/18/2015 32.48 32.79 32.02 32.45 305,758
06/17/2015 33.04 33.04 32.1 32.23 158,086
06/16/2015 32.42 32.83 32.164 32.83 214,581
06/15/2015 32.29 32.66 32 32.42 259,451
06/12/2015 32.57 32.62 32.08 32.57 414,591
06/11/2015 32.37 32.4599 31.95 32.34 142,128
06/10/2015 32 32.54 31.91 32.35 278,437
06/09/2015 31.45 31.93 31.27 31.81 196,294
06/08/2015 31.28 31.501 31.22 31.37 124,683
06/05/2015 30.8 31.29 30.61 31.27 182,786
06/04/2015 30.69 30.83 30.32 30.56 145,478
06/03/2015 30.56 30.97 30.54 30.86 185,449
06/02/2015 30.03 30.54 29.94 30.4 140,233
06/01/2015 30.43 30.43 29.77 30.07 83,828
05/29/2015 30.4 30.415 29.84 30.21 143,964
05/28/2015 30.5 30.5 30.16 30.46 126,902
05/27/2015 30.26 30.48 29.95 30.48 138,080
05/26/2015 30.14 30.2 29.81 30.15 175,993
05/22/2015 30.4 30.67 30.17 30.19 102,844
05/21/2015 30.64 30.72 30.22 30.5 166,962
05/20/2015 30.62 30.66 30.24 30.64 236,205
05/19/2015 30.48 30.69 30.34 30.5 301,422
05/18/2015 29.96 30.62 29.82 30.41 194,071
05/15/2015 30.55 30.7 29.717 29.91 213,458
05/14/2015 30.27 30.61 30.111 30.51 219,917
05/13/2015 30.09 30.29 29.79 30.2 182,421
05/12/2015 29.76 30 29.43 29.94 139,156
05/11/2015 29.51 29.95 29.274 29.85 185,112
05/08/2015 29.46 29.53 28.906 29.45 111,694
05/07/2015 29.31 29.5 28.934 29.22 129,445
05/06/2015 29.07 29.37 28.84 29.28 158,298
05/05/2015 29.15 29.432 28.89 29.04 170,668
05/04/2015 29.12 29.39 29.054 29.29 128,593
05/01/2015 29.75 29.8 29.2 29.4 221,222
04/30/2015 30.02 30.195 29.51 29.7 254,610
04/29/2015 30.08 30.53 29.98 30.15 161,995
04/28/2015 29.58 30.19 29.49 30.18 165,190
04/27/2015 29.94 30.22 29.21 29.6 174,009
04/24/2015 30.09 30.21 29.67 29.84 167,874
04/23/2015 29.38 30.54 29.26 30.15 324,488
04/22/2015 29.12 29.39 28.76 29.38 255,792
04/21/2015 29.16 29.35 29.02 29.18 138,715
04/20/2015 28.78 29.26 28.65 29.1 157,094
04/17/2015 29.11 29.11 28.55 28.67 173,176
04/16/2015 29.24 29.37 28.88 29.34 127,989
04/15/2015 29.19 29.45 28.98 29.26 158,312
04/14/2015 29.2 29.2 28.73 29.1 113,201
04/13/2015 28.94 29.33 28.94 29.28 121,657
04/10/2015 28.8 29.04 28.565 29.01 219,235
04/09/2015 28.8 28.89 28.3775 28.71 101,101
04/08/2015 28.75 29 28.67 28.79 155,648
04/07/2015 28.68 28.99 28.55 28.77 109,305
04/06/2015 28.8 29.018 28.28 28.76 96,618
04/02/2015 28.84 29.1 28.745 29.08 159,847
04/01/2015 28.77 28.94 28.3901 28.85 161,633
03/31/2015 28.84 29.015 28.67 28.97 176,843
03/30/2015 28.67 29.13 28.67 29.01 145,616
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?