Home > Quotes > COLB > Historical Prices
COLB

Columbia Banking System, Inc. Historical Stock Prices

$22.02
*  
unch
  negative  
unch
Get COLB Alerts
*Delayed - data as of May 22, 2013 12:17 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COLB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:17  21.99  22.2135  21.85  22.02 55,677
05/20/2013 21.94 22.09 21.93 22 180,267
05/17/2013 21.85 22.12 21.85 22.03 197,051
05/16/2013 21.76 21.98 21.74 21.79 88,046
05/15/2013 21.63 21.94 21.63 21.85 138,775
05/14/2013 21.42 21.77 21.42 21.75 149,413
05/13/2013 21.48 21.73 21.38 21.44 163,758
05/10/2013 21.48 21.59 21.38 21.48 147,886
05/09/2013 21.44 21.6 21.39 21.41 177,601
05/08/2013 21.45 21.58 21.29 21.5 204,164
05/07/2013 21.41 21.6 21.32 21.5 297,350
05/06/2013 21.29 21.6 21.14 21.42 232,603
05/03/2013 21.46 21.72 21.38 21.42 296,904
05/02/2013 21.1 21.37 20.99 21.16 199,156
05/01/2013 21.46 21.62 20.86 21 489,307
04/30/2013 21.47 21.51 21.29 21.47 366,539
04/29/2013 21.37 21.54 21.31 21.47 178,224
04/26/2013 21.49 21.49 21.18 21.35 256,450
04/25/2013 21.3 21.58 21.12 21.51 264,699
04/24/2013 20.87 21.2771 20.78 21.15 161,623
04/23/2013 21.48 21.48 20.685 20.97 392,092
04/22/2013 20.33 20.46 19.85 20.28 255,596
04/19/2013 20.05 20.32 19.99 20.27 277,907
04/18/2013 20.36 20.46 20.02 20.08 289,854
04/17/2013 20.42 20.658 20.1 20.29 465,682
04/16/2013 20.82 20.95 20.51 20.6 425,871
04/15/2013 21.46 21.52 20.57 20.72 447,863
04/12/2013 21.14 21.9 21.14 21.53 456,525
04/11/2013 21.33 21.52 21.22 21.26 353,225
04/10/2013 21.16 21.45 21.09 21.34 475,411
04/09/2013 21.24 21.32 20.87 21.09 409,121
04/08/2013 21.31 21.31 21.07 21.14 380,967
04/05/2013 21.23 21.32 21.02 21.31 452,731
04/04/2013 21.16 21.26 20.88 21.23 280,250
04/03/2013 21.28 21.4 21.06 21.17 578,551
04/02/2013 21.74 21.79 21.25 21.29 665,473
04/01/2013 21.65 21.78 20.85 21.66 1,600,935
03/28/2013 21.84 22.08 21.7 21.98 1,737,157
03/27/2013 21.65 21.82 21.43 21.82 259,262
03/26/2013 21.76 21.84 21.57 21.81 424,784
03/25/2013 21.41 21.79 21.3 21.71 517,509
03/22/2013 21.24 21.46 21.17 21.38 237,911
03/21/2013 21.2 21.34 21.12 21.22 241,797
03/20/2013 21.29 21.41 21.165 21.34 266,134
03/19/2013 20.91 21.32 20.75 21.23 638,077
03/18/2013 20.96 21.16 20.65 20.819 265,502
03/15/2013 21.1 21.27 21.01 21.21 515,623
03/14/2013 20.74 21.11 20.655 21.05 359,604
03/13/2013 20.46 20.85 20.38 20.67 189,925
03/12/2013 20.51 20.61 20.39 20.45 255,842
03/11/2013 20.6 20.6 20.3422 20.53 423,374
03/08/2013 20.89 21 20.48 20.68 280,932
03/07/2013 20.45 20.75 20.34 20.71 112,546
03/06/2013 20.39 20.5 20.35 20.45 70,821
03/05/2013 20.18 20.48 19.96 20.36 188,372
03/04/2013 19.85 20.23 19.84 20.13 177,131
03/01/2013 19.86 20.015 19.56 19.96 218,939
02/28/2013 19.81 20.16 19.74 20 181,058
02/27/2013 19.82 20.03 19.8 19.87 169,533
02/26/2013 20.01 20.55 19.72 19.87 189,156
02/25/2013 20.46 20.53 19.92 19.96 201,722
02/22/2013 20.41 20.44 20.18 20.36 262,500
02/21/2013 20.59 20.78 20.25 20.26 224,494
02/20/2013 20.59 20.67 20.43 20.54 465,504
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.