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, 2011	11.74	12.03	11.63	12.00	429,535	+0.23(+1.93%)
Jan 28, 2011	12.03	12.11	11.75	11.78	360,075	-0.29(-2.38%)
Jan 27, 2011	11.95	12.30	11.95	12.06	169,417	+0.05(+0.45%)
Jan 26, 2011	11.83	12.11	11.61	12.01	293,894	+0.08(+0.70%)
Jan 25, 2011	11.66	11.95	11.66	11.92	279,456	+0.21(+1.78%)
Jan 24, 2011	11.90	11.99	11.69	11.72	231,479	-0.21(-1.75%)
Jan 21, 2011	12.10	12.21	11.91	11.92	383,216	-0.10(-0.84%)
Jan 20, 2011	12.00	12.21	11.94	12.03	248,949	-0.08(-0.64%)
Jan 19, 2011	12.53	12.58	12.01	12.10	294,098	-0.50(-3.93%)
Jan 18, 2011	12.69	12.73	12.54	12.60	409,601	+0.01(+0.05%)
Jan 14, 2011	12.23	12.63	12.21	12.59	383,154	+0.30(+2.48%)
Jan 13, 2011	12.42	12.47	12.19	12.29	192,491	-0.11(-0.91%)
Jan 12, 2011	12.22	12.40	12.14	12.40	228,215	+0.31(+2.57%)
Jan 11, 2011	12.23	12.26	11.95	12.09	125,593	-0.08(-0.69%)
Jan 10, 2011	11.95	12.22	11.72	12.18	337,195	+0.15(+1.24%)
Jan 07, 2011	12.63	12.75	12.00	12.03	430,401	-0.60(-4.78%)
Jan 06, 2011	12.92	12.93	12.55	12.63	383,494	-0.31(-2.40%)
Jan 05, 2011	12.53	12.95	12.53	12.94	259,525	+0.35(+2.75%)
Jan 04, 2011	12.86	12.86	12.08	12.59	772,217	-0.32(-2.50%)

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.