Indicators

Columbia Banking Sys (NQ: COLB )

19.67 UNCHANGED

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 30, 2015	16.93	17.39	16.92	17.11	664,728	-0.17(-1.01%)
Jan 29, 2015	16.77	17.32	16.66	17.28	427,878	+0.26(+1.54%)
Jan 28, 2015	17.70	17.86	17.00	17.02	286,967	-0.59(-3.36%)
Jan 27, 2015	17.65	17.82	17.50	17.61	241,155	-0.24(-1.36%)
Jan 26, 2015	17.61	17.93	17.36	17.86	249,014	+0.17(+0.99%)
Jan 23, 2015	17.93	17.93	17.49	17.68	291,396	-0.28(-1.54%)
Jan 22, 2015	17.19	18.12	17.12	17.96	518,824	+0.86(+5.04%)
Jan 21, 2015	17.16	17.40	16.99	17.10	548,669	-0.03(-0.20%)
Jan 20, 2015	17.26	17.26	16.92	17.13	314,464	-0.10(-0.59%)
Jan 16, 2015	16.75	17.24	16.63	17.23	458,689	+0.43(+2.56%)
Jan 15, 2015	16.86	16.95	16.55	16.80	571,541	-0.07(-0.40%)
Jan 14, 2015	16.87	17.12	16.63	16.87	315,598	-0.26(-1.49%)
Jan 13, 2015	17.41	17.70	16.87	17.12	452,020	-0.13(-0.74%)
Jan 12, 2015	17.48	17.62	17.10	17.25	317,935	-0.21(-1.19%)
Jan 09, 2015	18.04	18.04	17.44	17.46	374,454	-0.62(-3.42%)
Jan 08, 2015	17.79	18.08	17.44	18.08	435,723	+0.52(+2.95%)
Jan 07, 2015	17.72	17.72	17.36	17.56	551,273	+0.03(+0.19%)
Jan 06, 2015	18.17	18.17	17.45	17.53	498,612	-0.61(-3.38%)
Jan 05, 2015	18.32	18.48	18.11	18.14	616,361	-0.30(-1.61%)

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.