COLB: Historical Prices for Columbia Banking System, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.95	14.95	14.59	14.60	55,300	14.60
24-Nov-09	15.03	15.07	14.54	14.89	101,400	14.89
23-Nov-09	14.78	15.18	14.72	15.00	205,500	15.00
20-Nov-09	14.32	14.75	14.32	14.65	149,600	14.65
19-Nov-09	14.35	14.54	14.25	14.45	234,700	14.45
18-Nov-09	14.46	14.78	14.27	14.55	353,400	14.55
17-Nov-09	14.11	14.65	13.81	14.50	167,100	14.50
16-Nov-09	13.84	14.50	13.49	14.14	458,600	14.14
13-Nov-09	14.25	14.35	13.51	13.80	2,068,000	13.80
12-Nov-09	14.44	14.61	14.04	14.11	244,600	14.11
11-Nov-09	14.83	14.98	14.41	14.44	70,100	14.44
10-Nov-09	14.48	14.86	14.20	14.63	125,600	14.63
9-Nov-09	14.36	14.65	14.24	14.59	128,000	14.59
9-Nov-09	$ 0.01 Dividend
6-Nov-09	14.14	14.45	14.02	14.25	70,500	14.24
5-Nov-09	14.04	14.39	13.90	14.26	199,900	14.25
4-Nov-09	14.55	14.67	13.88	13.89	128,500	13.88
3-Nov-09	14.34	14.73	14.22	14.47	352,400	14.46
2-Nov-09	14.89	14.93	14.42	14.50	165,000	14.49
30-Oct-09	14.72	15.37	14.45	14.70	338,500	14.69
29-Oct-09	14.42	15.38	14.41	14.82	117,000	14.81
28-Oct-09	14.42	14.72	14.25	14.33	169,000	14.32
27-Oct-09	14.47	14.78	14.30	14.53	94,900	14.52
26-Oct-09	14.45	14.70	14.26	14.44	106,300	14.43
23-Oct-09	14.96	15.08	14.37	14.45	120,900	14.44
22-Oct-09	14.36	15.03	14.25	14.96	163,800	14.95
21-Oct-09	14.83	15.20	14.30	14.35	114,200	14.34
20-Oct-09	15.26	15.36	14.89	14.95	142,800	14.94
19-Oct-09	15.49	15.63	15.17	15.27	116,800	15.26
16-Oct-09	15.24	15.60	15.20	15.36	148,200	15.35
15-Oct-09	15.55	15.64	15.15	15.41	312,100	15.40
14-Oct-09	15.98	15.98	15.54	15.65	158,800	15.64
13-Oct-09	15.96	16.02	15.54	15.72	133,400	15.71
12-Oct-09	16.13	16.42	16.01	16.03	91,600	16.02
9-Oct-09	16.14	16.33	15.86	16.18	141,300	16.17
8-Oct-09	16.20	16.31	15.95	16.12	168,500	16.11
7-Oct-09	16.37	16.73	15.87	15.98	126,300	15.97
6-Oct-09	16.36	16.75	16.14	16.55	111,100	16.54
5-Oct-09	16.02	16.28	15.77	16.26	127,000	16.25
2-Oct-09	15.84	16.33	15.84	15.99	118,900	15.98
1-Oct-09	16.50	16.93	15.90	16.03	228,200	16.02
30-Sep-09	16.55	16.93	16.18	16.55	309,700	16.54
29-Sep-09	17.20	17.28	16.41	16.61	198,300	16.60
28-Sep-09	16.84	17.36	16.68	17.22	124,300	17.21
25-Sep-09	16.25	16.70	16.14	16.65	127,100	16.64
24-Sep-09	16.73	16.79	16.03	16.37	109,700	16.36
23-Sep-09	16.50	17.00	16.42	16.64	135,200	16.63
22-Sep-09	16.54	16.65	16.34	16.52	167,600	16.51
21-Sep-09	16.11	16.47	16.09	16.40	95,300	16.39
18-Sep-09	16.10	16.44	15.91	16.39	701,700	16.38
17-Sep-09	16.13	16.26	16.00	16.06	153,900	16.05
16-Sep-09	16.02	16.30	15.94	16.12	335,600	16.11
15-Sep-09	15.99	16.30	15.76	15.99	228,100	15.98
14-Sep-09	16.26	16.34	15.85	15.99	216,800	15.98
11-Sep-09	16.54	16.54	16.27	16.40	110,600	16.39
10-Sep-09	16.44	16.67	16.30	16.52	273,300	16.51
9-Sep-09	16.69	16.72	16.14	16.49	487,400	16.48
8-Sep-09	16.93	17.15	16.29	16.75	237,800	16.74
4-Sep-09	16.60	16.88	16.26	16.84	131,800	16.83
3-Sep-09	16.41	16.58	16.04	16.58	132,000	16.57
2-Sep-09	16.26	16.48	16.07	16.34	349,400	16.33
1-Sep-09	16.24	16.82	16.11	16.38	385,500	16.37
31-Aug-09	15.63	16.45	15.63	16.41	1,424,900	16.40
28-Aug-09	16.08	16.19	15.76	15.81	554,500	15.80
27-Aug-09	15.38	16.00	15.18	15.94	235,700	15.93
26-Aug-09	15.30	15.40	15.06	15.30	200,500	15.29
25-Aug-09	15.29	15.58	15.20	15.38	233,200	15.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions