Columbia Banking System (COLB)

18.13 -0.11  -0.60%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Columbia Banking System Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 18.28 18.40 18.10 18.13 139192
May 24, 2012 18.21 18.33 17.98 18.24 186879
May 23, 2012 18.03 18.20 17.89 18.11 323135
May 22, 2012 18.37 18.48 18.02 18.11 347361
May 21, 2012 18.52 18.55 18.16 18.40 393156
May 18, 2012 18.52 18.71 18.29 18.42 267207
May 17, 2012 19.18 19.20 18.49 18.57 447038
May 16, 2012 19.61 19.65 19.22 19.26 126912
May 15, 2012 19.43 19.78 19.35 19.48 250351
May 14, 2012 19.49 19.68 19.39 19.46 247124
May 11, 2012 19.59 20.15 19.59 19.70 181669
May 10, 2012 19.61 19.96 19.59 19.85 239903
May 9, 2012 19.65 19.78 19.36 19.43 294225
May 8, 2012 19.60 20.01 19.52 19.89 300067
May 7, 2012 19.77 20.15 19.62 19.69 354300
May 4, 2012 20.18 20.33 19.91 20.00 209002
May 3, 2012 20.63 20.92 20.27 20.36 204014
May 2, 2012 20.34 20.73 19.98 20.62 175744
May 1, 2012 20.58 20.93 20.43 20.45 652740
April 30, 2012 20.59 20.65 20.32 20.49 254020
April 27, 2012 20.54 20.67 20.23 20.64 471257
April 26, 2012 20.57 21.30 20.20 20.58 552251
April 25, 2012 22.15 22.50 21.99 22.41 183041
April 24, 2012 21.30 21.88 21.16 21.78 209864
April 23, 2012 21.61 21.75 21.19 21.28 202211
April 20, 2012 22.24 22.29 21.89 22.06 168992
April 19, 2012 22.00 22.31 21.66 21.90 127522
April 18, 2012 22.08 22.26 21.83 21.91 95007
April 17, 2012 21.92 22.47 21.89 22.25 182800
April 16, 2012 21.28 21.77 21.07 21.55 98836
April 13, 2012 21.89 22.09 21.00 21.18 208497
April 12, 2012 21.73 22.12 21.61 22.06 132240
April 11, 2012 21.74 21.85 21.52 21.78 132691
April 10, 2012 21.97 22.05 21.34 21.50 152368
April 9, 2012 22.18 22.18 21.86 21.92 141406
April 5, 2012 22.38 22.76 22.25 22.59 185445
April 4, 2012 23.05 23.52 22.72 22.81 237598
April 3, 2012 23.35 23.51 23.02 23.34 282007
April 2, 2012 22.77 23.42 22.70 23.42 234779
March 30, 2012 23.22 23.24 22.68 22.78 138347
March 29, 2012 22.81 23.11 22.48 22.99 96649
March 28, 2012 22.70 23.22 22.70 23.09 218111
March 27, 2012 22.91 23.07 22.66 22.69 128146
March 26, 2012 23.03 23.22 22.76 22.95 143988
March 23, 2012 22.63 22.77 22.33 22.71 209958
March 22, 2012 22.72 22.84 22.29 22.58 155231
March 21, 2012 23.08 23.33 22.87 23.02 106274
March 20, 2012 23.31 23.31 23.31 23.31 0.00
March 19, 2012 22.76 23.35 22.27 23.31 266154
March 16, 2012 22.50 22.83 22.34 22.76 680734
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

COLB News

$COLB filed latest Quarterly Report http://stks.co/3i3S
about 21 days ago by MarketBrief
Regional Bank Earnings Roundup
Apr 26, 2:48PM Fool
NEW POST: "On Watch for Small Ball Next Quarter {Video}" http://stks.co/37qa $BANR $BBT $COLB $HBAN $HCBK $IWM $KEY $KRE $PNC $XLF $ZION
about 61 days ago by chessNwine
$COLB filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/31xh
about 67 days ago by MarketBrief
$COLB http://stks.co/2XpA long setup
about 94 days ago by stt2318
$COLB amended latest Quarterly Report http://stks.co/18Z8
about 195 days ago by MarketBrief
$COLB filed latest Quarterly Report http://stks.co/11wA
about 202 days ago by MarketBrief
$COLB amended latest Annual Report http://stks.co/tDn
about 210 days ago by MarketBrief
Ex-Dividend Stocks for Monday, August 8: http://stk.ly/rrALxy / $SBUX $IBM $LZ $PPG $XLNX $X + increased payouts from $COLB $MCRL $PAG $RES
about 301 days ago by DynamicDividend
Columbia Banking System Boosts Dividend by 20%: http://stk.ly/qovIin / $COLB now yields 1.15%, still recovering from deep cuts in '08/'09
about 305 days ago by DynamicDividend
Ex-Dividend Stocks for Monday, May 9: http://goo.gl/fPAAP / $COLB $FO $MDC $RGS $SBUX $WTI $X ...
about 392 days ago by DynamicDividend
$COLB: Wunderlich starts at Buy
about 640 days ago by cbayna
$COLB upgraded from Hold to Buy http://bit.ly/bbuT7e #nasdaq
about 676 days ago by NASDAQ
$COLB: McAdams Wright Ragen ups to Buy
about 676 days ago by cbayna
Lots of stock offering news today - $PCBC $ETFC $COLB $SNV $IDIX $KSU $CAGC $SCOR - http://bit.ly/991Rqc
about 760 days ago by RobTheStreet
Here's my trading radar from my @TradeIdeas scans: $AEZS, $COLB, $HAL, $KERX, $PVTB, $RTK
about 854 days ago by StockTickr
High Momentum Screen - $FITB $SYY $HSY $SJM $COLB.. http://twit.ac/xrYC
about 981 days ago by RAFCashrich
RT @Financebanter: Finance Banter Freebies for Monday, August 30th - Bob Byrne $ANDE $BKC $COLB $GLBL http://bit.ly/328ch0
about 1001 days ago by fromtheolive
Finance Banter Freebies for Monday, August 30th - Bob Byrne $ANDE $BKC $COLB $GLBL http://bit.ly/328ch0
about 1001 days ago by Financebanter
$COLB nice move today - but where is the volume? http://fsc.bz/Fp #WORDEN
about 1005 days ago by dakapbj
Too many candidates today to fit! Here's the trades I took: Long - $COLB, $ANSS, $SXCI, $MRX, Short - $BKE, $STEC, $DCP, $LEAP, $PCS, $EAT.
about 1026 days ago by StockTickr
RT @peteramckay #Nasdaq gainers: $JAZZ 78% $QEPC 32% $TXICU 25% $NCBC 15% Decliners: $LNET 19% $CDII 19% $COLB 18% $IESC 18% #WSJ #MKT $$
about 1078 days ago by njnigh
Big #Nasdaq gainers: $JAZZ 78% $QEPC 32% $TXICU 25% $NCBC 15% Decliners: $LNET 19% $CDII 19% $COLB 18% $IESC 18% #WSJ #MKT $$
about 1078 days ago by peteramckay
@jessefelder as you said Rumplestiltskin right back to starting point on these junkny financials like $CACB, $COLB, $UMPQ
about 1342 days ago by misstrade

Recent Quotes

Symbol Price Chg Chg % Market Cap
COLB 18.13 -0.11 -0.60% 719.22M
COL 50.15 -0.47 -0.93% 7.454B
COKE 60.75 -0.22 -0.36% 559.51M
COHU 9.35 -0.16 -1.68% 227.67M
COHR 45.53 +0.04 +0.09% 1.073B
COH 68.91 -0.36 -0.52% 19.83B
COGO 1.89 +0.02 +1.07%
CHU 14.22 -0.39 -2.67% 33.51B
CHTR 64.27 +0.06 +0.09% 6.460B
CHTP 1.87 -0.03 -1.58% 125.36M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close