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 (%)
Oct 29, 2010	10.80	11.01	10.73	10.87	351,319	+0.01(+0.11%)
Oct 28, 2010	11.08	11.24	10.59	10.86	457,378	-0.10(-0.93%)
Oct 27, 2010	10.94	11.11	10.83	10.96	261,854	-0.01(-0.11%)
Oct 25, 2010	11.30	11.34	10.93	10.97	292,193	-0.27(-2.39%)
Oct 22, 2010	11.40	11.46	11.12	11.24	373,301	-0.16(-1.36%)
Oct 21, 2010	11.76	11.77	11.27	11.39	365,145	-0.27(-2.30%)
Oct 20, 2010	11.83	11.83	11.50	11.66	362,392	-0.14(-1.16%)
Oct 19, 2010	11.62	12.01	11.60	11.80	662,286	-0.01(-0.05%)
Oct 18, 2010	11.53	11.81	11.27	11.80	134,625	+0.33(+2.86%)
Oct 15, 2010	11.89	11.95	11.38	11.48	375,992	-0.26(-2.19%)
Oct 14, 2010	11.94	11.99	11.51	11.73	360,140	-0.27(-2.24%)
Oct 13, 2010	11.65	12.26	11.53	12.00	359,030	+0.36(+3.13%)
Oct 12, 2010	11.44	11.72	11.28	11.64	314,126	+0.20(+1.72%)
Oct 11, 2010	11.52	11.58	11.33	11.44	91,266	-0.06(-0.52%)
Oct 08, 2010	11.40	11.60	11.32	11.50	196,850	+0.08(+0.68%)
Oct 07, 2010	11.53	11.55	11.25	11.42	270,051	+0.00(+0.00%)
Oct 06, 2010	11.45	11.61	11.35	11.42	238,503	-0.02(-0.17%)
Oct 05, 2010	11.15	11.51	10.98	11.44	445,927	+0.37(+3.30%)
Oct 04, 2010	11.48	11.48	10.99	11.08	316,673	-0.44(-3.78%)

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.