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 31, 2005	13.91	14.14	13.73	14.05	100,707	+0.31(+2.26%)
Jan 28, 2005	13.88	13.98	13.65	13.74	27,976	-0.13(-0.95%)
Jan 27, 2005	13.83	14.05	13.83	13.88	32,328	-0.21(-1.48%)
Jan 26, 2005	14.12	14.12	13.76	14.08	45,036	+0.14(+0.98%)
Jan 25, 2005	14.07	14.17	13.80	13.95	43,381	+0.16(+1.17%)
Jan 24, 2005	13.89	14.13	13.79	13.79	56,287	-0.17(-1.24%)
Jan 21, 2005	14.20	14.31	13.89	13.96	32,435	-0.12(-0.85%)
Jan 20, 2005	14.29	14.48	13.93	14.08	66,743	-0.13(-0.92%)
Jan 19, 2005	14.68	14.68	14.12	14.21	45,143	-0.35(-2.38%)
Jan 18, 2005	14.03	14.59	14.03	14.56	79,469	+0.24(+1.67%)
Jan 14, 2005	14.26	14.32	14.10	14.32	35,083	+0.18(+1.27%)
Jan 13, 2005	14.32	14.48	13.96	14.14	40,772	-0.34(-2.35%)
Jan 12, 2005	14.38	14.51	14.04	14.48	47,752	+0.03(+0.21%)
Jan 11, 2005	14.88	14.88	14.25	14.45	42,689	-0.14(-0.94%)
Jan 10, 2005	14.51	14.63	14.25	14.59	63,531	+0.34(+2.39%)
Jan 07, 2005	14.76	14.82	14.25	14.25	37,278	-0.39(-2.69%)
Jan 06, 2005	14.62	14.82	14.50	14.64	40,542	-0.04(-0.24%)
Jan 05, 2005	14.92	14.98	14.65	14.67	83,499	+0.01(+0.08%)
Jan 04, 2005	14.94	15.12	14.62	14.66	65,097	-0.10(-0.69%)

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.