COLB

Historical Stock Prices

$28.15
*  
0.51
1.78%
Get COLB Alerts
*Delayed - data as of Feb. 5, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 28.72 28.85 28.14 28.15 298,490
02/04/2016 28.92 29.29 28.34 28.66 494,957
02/03/2016 29.3 29.77 28.26 28.99 378,294
02/02/2016 29.26 29.645 28.74 29.05 240,173
02/01/2016 29.16 30 28.805 29.8 426,268
01/29/2016 29.24 29.65 28.51 29.63 741,861
01/28/2016 28.61 30 28.61 29.58 285,471
01/27/2016 28.92 29.49 28.64 28.85 329,068
01/26/2016 28.27 29.11 28.22 29.08 178,980
01/25/2016 28.89 28.985 28.03 28.11 300,274
01/22/2016 29 29.1 28.6 29.01 275,895
01/21/2016 29.11 29.5 28.55 28.57 304,200
01/20/2016 28.87 29.46 28.35 29.12 349,661
01/19/2016 29.67 29.72 29.03 29.39 291,007
01/15/2016 28.77 29.66 28.51 29.34 358,060
01/14/2016 29.25 29.81 28.82 29.68 298,567
01/13/2016 30.08 30.08 28.655 28.94 251,420
01/12/2016 30.12 30.12 29.355 29.9 198,036
01/11/2016 29.9 30.23 29.57 29.83 352,044
01/08/2016 30.7 30.89 29.66 29.69 410,458
01/07/2016 30.95 31.32 30.5 30.57 258,418
01/06/2016 31.1 31.84 30.85 31.6 147,649
01/05/2016 31.9 32.15 31.68 31.81 198,652
01/04/2016 31.86 32.11 31.56 31.78 395,747
12/31/2015 32.93 33.06 32.48 32.51 210,094
12/30/2015 33.48 33.491 32.89 32.94 239,141
12/29/2015 33.52 33.79 33.19 33.5 207,229
12/28/2015 33.35 33.36 32.86 33.32 174,133
12/24/2015 33.21 33.63 33.1 33.41 97,988
12/23/2015 32.98 33.36 32.785 33.22 206,765
12/22/2015 32.71 33.1999 32.135 32.73 151,912
12/21/2015 32.55 32.95 32.2 32.62 237,088
12/18/2015 32.79 32.84 32.07 32.39 2,788,351
12/17/2015 33.31 33.36 32.59 32.84 363,054
12/16/2015 32.91 33.63 32.22 33.19 528,750
12/15/2015 32 32.9 31.93 32.6 510,084
12/14/2015 31.53 32.03 31.17 31.71 333,893
12/11/2015 31.85 32.29 31.26 31.56 400,722
12/10/2015 32.4 32.86 32.05 32.61 207,271
12/09/2015 32.85 33.21 32.21 32.42 208,594
12/08/2015 33.26 33.52 32.82 33.01 213,779
12/07/2015 34.5 34.642 33.13 33.55 430,211
12/04/2015 34.08 34.83 34.02 34.51 460,062
12/03/2015 35.23 35.48 34.01 34.09 437,482
12/02/2015 35.48 35.64 34.96 35.07 478,369
12/01/2015 35.01 35.76 35.01 35.56 317,486
11/30/2015 35.6 35.71 35.24 35.54 202,833
11/27/2015 35.22 35.5 34.94 35.39 105,300
11/25/2015 35.18 35.32 34.88 35.2 94,784
11/24/2015 34.63 35.2 34.45 35.11 189,289
11/23/2015 34.84 35.17 34.63 34.99 86,859
11/20/2015 34.7 34.93 34.5 34.71 240,890
11/19/2015 34.52 34.84 34.34 34.62 161,594
11/18/2015 34.28 34.695 33.77 34.62 181,019
11/17/2015 34.23 34.69 33.88 34.15 153,501
11/16/2015 33.55 34.15 33.43 34.13 211,595
11/13/2015 34.1 34.3 33.6 33.67 168,898
11/12/2015 35.27 35.59 34.31 34.35 264,538
11/11/2015 35.68 35.85 35.39 35.58 227,747
11/10/2015 35.17 35.71 35.17 35.54 291,417
11/09/2015 35.36 35.515 34.94 35.26 258,814
11/06/2015 34.1 36.27 34.1 35.33 298,023
11/05/2015 34.05 34.8 34.05 34.52 199,351
*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?