Indicators

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.78	12.92	12.08	12.57	593,636	+0.07(+0.59%)
Jan 29, 2004	12.37	12.67	12.00	12.50	40,643	+0.02(+0.14%)
Jan 28, 2004	12.86	13.01	12.38	12.48	29,910	-0.20(-1.57%)
Jan 27, 2004	13.07	13.07	12.53	12.68	42,402	-0.36(-2.75%)
Jan 26, 2004	12.60	13.04	12.43	13.04	43,986	+0.25(+1.96%)
Jan 23, 2004	12.25	12.79	12.25	12.79	23,928	+0.41(+3.35%)
Jan 22, 2004	12.50	12.99	12.37	12.37	38,707	-0.59(-4.52%)
Jan 21, 2004	12.62	13.01	12.31	12.96	65,979	+0.23(+1.79%)
Jan 20, 2004	12.83	12.93	12.32	12.73	124,216	+0.03(+0.27%)
Jan 16, 2004	12.82	12.83	12.62	12.70	15,483	-0.14(-1.09%)
Jan 15, 2004	13.00	13.00	12.40	12.84	17,578	-0.00(-0.01%)
Jan 14, 2004	12.58	12.84	12.17	12.84	48,437	+0.39(+3.10%)
Jan 13, 2004	12.15	12.48	12.05	12.45	20,128	-0.01(-0.09%)
Jan 12, 2004	12.00	12.46	12.00	12.46	27,843	+0.33(+2.72%)
Jan 09, 2004	12.39	12.50	12.11	12.13	40,942	-0.40(-3.17%)
Jan 08, 2004	12.53	12.61	12.23	12.53	45,266	+0.03(+0.23%)
Jan 07, 2004	12.83	12.83	12.24	12.50	50,427	-0.20(-1.57%)
Jan 06, 2004	12.67	12.90	12.58	12.70	36,948	-0.20(-1.54%)
Jan 05, 2004	12.73	12.99	12.65	12.90	472,938	+0.44(+3.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.