Quantcast
COLB

Columbia Banking System, Inc. Common Stock Historical Stock Prices

$34.69
*  
0.02
0.06%
Get COLB Alerts
*Delayed - data as of Apr. 24, 2019 11:18 ET  -  Find a broker to begin trading COLB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    COLB Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
11:18 34.67 34.795 34.40 34.69 31,047
04/23/2019 34.36 34.94 34.22 34.71 524,718
04/22/2019 34.82 34.93 34.22 34.34 258,487
04/18/2019 35.23 35.425 34.675 34.83 251,271
04/17/2019 35.5 35.57 35.02 35.37 250,676
04/16/2019 34.66 35.38 34.59 35.37 222,219
04/15/2019 35.39 35.45 34.52 34.57 131,212
04/12/2019 34.82 35.435 34.52 35.31 392,933
04/11/2019 34.38 34.65 34.26 34.41 334,494
04/10/2019 33.81 34.21 33.54 34.2 306,286
04/09/2019 34.58 34.64 33.7 33.76 243,327
04/08/2019 34.86 34.965 34.53 34.78 310,038
04/05/2019 34.69 35.05 34.55 34.99 284,233
04/04/2019 34.05 34.7 33.89 34.65 264,422
04/03/2019 34.23 34.3799 33.9 34.04 305,754
04/02/2019 33.86 34.11 33.73 33.86 283,456
04/01/2019 32.88 33.935 32.855 33.85 453,358
03/29/2019 32.65 32.89 32.4 32.69 594,578
03/28/2019 32 32.66 31.79 32.61 343,053
03/27/2019 31.62 32.15 31.37 32.01 292,829
03/26/2019 31.19 31.75 31.16 31.72 415,196
03/25/2019 30.94 31.2974 30.67 31.07 287,009
03/22/2019 32.07 32.17 30.65 30.94 541,044
03/21/2019 32.73 32.92 32.22 32.3 585,212
03/20/2019 34.04 34.15 32.74 32.8 585,343
03/19/2019 35.25 35.25 34.03 34.05 470,162
03/18/2019 34.86 35.14 34.61 35.06 584,088
03/15/2019 35.45 35.71 35.06 35.16 1,142,409
03/14/2019 35.57 35.705 35.26 35.5 469,185
03/13/2019 35.71 36.01 35.55 35.56 404,894
03/12/2019 35.88 36.08 35.36 35.53 346,093
03/11/2019 35.62 35.99 35.38 35.75 437,036
03/08/2019 35.12 35.74 35.12 35.48 400,344
03/07/2019 36.43 36.465 35.32 35.42 294,312
03/06/2019 37.65 37.91 36.59 36.65 293,146
03/05/2019 37.1 37.79 37.1 37.67 274,110
03/04/2019 37.88 38.08 37.52 37.78 276,901
03/01/2019 38.11 38.19 37.4 37.89 213,521
02/28/2019 38.04 38.195 37.85 37.88 145,983
02/27/2019 37.59 38.02 37.455 38 239,776
02/26/2019 38 38.22 37.59 37.6 190,095
02/25/2019 38.45 38.62 37.86 37.97 222,400
02/22/2019 38.37 38.41 38.04 38.32 205,195
02/21/2019 38.44 38.44 37.62 38.36 273,372
02/20/2019 37.56 38.46 37.3 38.45 365,211
02/19/2019 37.03 37.71 36.845 37.55 277,265
02/15/2019 36.7 37.31 36.65 37.29 275,476
02/14/2019 36.6 36.7873 36.32 36.51 288,520
02/13/2019 36.78 37.11 36.45 36.88 245,297
02/12/2019 36.92 37.24 36.68 36.81 214,287
02/11/2019 36.36 36.71 36.18 36.67 206,970
02/08/2019 36.66 36.79 36.21 36.35 216,247
02/07/2019 36.75 37.19 36.6 36.86 234,616
02/06/2019 36.65 37.1 36.44 36.66 182,909
02/05/2019 36.95 37.08 36.46 36.78 217,305
02/04/2019 37.08 37.48 36.98 37.26 268,618
02/01/2019 36.98 37.58 36.7501 37.09 339,782
01/31/2019 36.4 36.76 36.07 36.75 532,586
01/30/2019 36.88 36.88 36.45 36.49 541,565
01/29/2019 36.24 36.99 36.18 36.8 515,526
01/28/2019 35.96 36.5 35.7 36.18 524,495
01/25/2019 36.34 36.75 35.31 36.32 710,754
01/24/2019 37.79 37.88 36.05 36.39 920,109
01/23/2019 38.05 38.53 37.59 38.5 672,502
*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?



Smart Portfolio