Indicators

Columbia Banking Sys (NQ: COLB )

19.67 -0.44 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.20	19.48	19.07	19.25	152,708	-0.09(-0.46%)
Jan 30, 2006	18.80	19.41	18.80	19.34	205,119	+0.42(+2.21%)
Jan 27, 2006	18.51	19.01	18.69	18.92	384,033	+0.41(+2.19%)
Jan 26, 2006	18.57	18.76	18.11	18.51	99,247	+0.01(+0.06%)
Jan 25, 2006	18.50	18.62	18.08	18.50	140,862	-0.02(-0.10%)
Jan 24, 2006	17.87	18.71	17.74	18.52	108,602	+0.73(+4.09%)
Jan 23, 2006	17.41	17.84	17.30	17.79	59,831	+0.47(+2.69%)
Jan 20, 2006	17.71	17.71	17.26	17.32	45,951	-0.35(-1.99%)
Jan 19, 2006	17.34	17.73	17.34	17.68	43,537	+0.32(+1.82%)
Jan 18, 2006	17.21	17.49	17.21	17.36	54,680	+0.04(+0.21%)
Jan 17, 2006	17.58	17.58	17.13	17.32	60,918	-0.42(-2.35%)
Jan 13, 2006	17.49	17.74	17.48	17.74	51,136	+0.39(+2.27%)
Jan 12, 2006	17.38	17.43	17.25	17.35	39,880	+0.03(+0.17%)
Jan 11, 2006	17.38	17.43	17.22	17.32	83,704	-0.11(-0.62%)
Jan 10, 2006	17.31	17.47	17.29	17.43	80,520	+0.03(+0.17%)
Jan 09, 2006	17.61	17.61	17.31	17.40	84,332	-0.09(-0.51%)
Jan 06, 2006	17.42	17.58	17.35	17.49	85,713	+0.16(+0.89%)
Jan 05, 2006	17.30	17.48	17.21	17.33	51,658	-0.05(-0.31%)
Jan 04, 2006	17.37	17.52	17.22	17.38	59,021	-0.12(-0.68%)

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.