COLB

Columbia Banking System, Inc. Historical Stock Prices

$27.8
*  
0.26
0.93%
Get COLB Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  27.89  27.94  27.66  27.80 184,470
03/04/2015 27.89 27.94 27.66 27.8 184,991
03/03/2015 28.15 28.255 27.9 28.06 179,723
03/02/2015 28.12 28.44 28.03 28.33 194,009
02/27/2015 28.17 28.41 28.11 28.18 214,457
02/26/2015 27.99 28.33 27.82 28.32 175,699
02/25/2015 28.08 28.21 27.91 28.06 169,501
02/24/2015 28.08 28.38 27.95 28.13 252,251
02/23/2015 28.03 28.11 27.7 28.1 198,582
02/20/2015 28.03 28.26 27.73 28.18 455,137
02/19/2015 27.83 28.07 27.52 28.02 316,177
02/18/2015 28.08 28.24 27.71 27.83 402,567
02/17/2015 27.92 28.21 27.67 28.21 237,829
02/13/2015 27.61 27.958 27.51 27.85 342,622
02/12/2015 27.36 27.64 27.25 27.63 203,583
02/11/2015 27.29 27.506 27.04 27.17 156,823
02/10/2015 27.58 27.874 27.05 27.44 166,850
02/09/2015 27.49 27.75 27.16 27.31 540,528
02/06/2015 27.46 28.1 27.31 27.91 441,929
02/05/2015 27.03 27.42 26.862 27.39 349,533
02/04/2015 26.48 27.06 26.48 26.85 589,002
02/03/2015 26.16 26.82 25.814 26.7 356,885
02/02/2015 25.55 26.09 25.405 26.05 340,942
01/30/2015 25.16 25.84 25.01 25.43 447,242
01/29/2015 24.92 25.74 24.76 25.69 287,885
01/28/2015 26.31 26.5499 25.26 25.3 193,077
01/27/2015 26.24 26.49 26.01 26.18 162,254
01/26/2015 26.18 26.65 25.8 26.54 167,542
01/23/2015 26.65 26.65 26 26.28 196,057
01/22/2015 25.55 26.93 25.44 26.69 349,075
01/21/2015 25.5 25.86 25.25 25.41 369,155
01/20/2015 25.66 25.66 25.15 25.46 211,578
01/16/2015 24.89 25.62 24.72 25.61 308,615
01/15/2015 25.06 25.2 24.6 24.97 384,544
01/14/2015 25.07 25.4499 24.711 25.07 212,341
01/13/2015 25.88 26.3 25.07 25.45 304,128
01/12/2015 25.98 26.19 25.4201 25.64 213,913
01/09/2015 26.81 26.8199 25.92 25.95 251,940
01/08/2015 26.44 26.87 25.92 26.87 293,163
01/07/2015 26.34 26.34 25.8 26.1 370,907
01/06/2015 27 27 25.93 26.05 335,476
01/05/2015 27.23 27.47 26.92 26.96 414,700
01/02/2015 27.73 27.83 26.805 27.4 331,115
12/31/2014 28.02 28.05 27.58 27.61 172,560
12/30/2014 27.75 28.1 27.65 27.93 355,146
12/29/2014 27.75 27.78 27.71 27.75 483,813
12/26/2014 27.75 27.92 27.69 27.75 287,895
12/24/2014 27.75 27.77 27.51 27.66 145,859
12/23/2014 27.75 28.01 27.64 27.75 479,693
12/22/2014 27.44 27.84 27.34 27.75 245,945
12/19/2014 27.75 27.75 27.43 27.45 1,189,478
12/18/2014 27.87 27.95 27.68 27.8 510,534
12/17/2014 26.94 27.79 26.69 27.77 502,147
12/16/2014 26.83 27.45 26.51 26.89 236,119
12/15/2014 27.25 27.35 26.7 26.9 224,986
12/12/2014 27.1 27.33 26.9175 27.17 240,500
12/11/2014 27.17 27.56 27.17 27.31 140,301
12/10/2014 27.97 28.14 27.06 27.1 225,541
12/09/2014 27.45 28.08 27.38 28 376,423
12/08/2014 27.56 28 27.35 27.81 295,981
12/05/2014 27.41 27.715 27.29 27.65 595,072
12/04/2014 27.45 27.61 27.23 27.4 189,839
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?